Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.17(+0.87%) | |
Jul 28, 2016 | 19.43 | 19.71 | 19.43 | 19.53 | 9,875 | -0.03(-0.15%) |
Jul 27, 2016 | 19.60 | 19.61 | 19.53 | 19.56 | 3,466 | -0.05(-0.25%) |
Jul 26, 2016 | 19.59 | 19.67 | 19.59 | 19.61 | 6,203 | -0.04(-0.20%) |
Jul 25, 2016 | 19.66 | 19.66 | 19.60 | 19.65 | 5,818 | +0.06(+0.31%) |
Jul 22, 2016 | 19.74 | 19.76 | 19.59 | 19.59 | 4,252 | -0.04(-0.20%) |
Jul 21, 2016 | 19.58 | 19.63 | 19.58 | 19.63 | 426 | -0.03(-0.15%) |
Jul 20, 2016 | 19.65 | 19.66 | 19.56 | 19.66 | 6,964 | +0.05(+0.25%) |
Jul 19, 2016 | 19.62 | 19.63 | 19.54 | 19.61 | 7,287 | +0.07(+0.36%) |
Jul 18, 2016 | 19.66 | 19.66 | 19.54 | 19.54 | 6,804 | -0.04(-0.20%) |
Jul 14, 2016 | 19.58 | 19.58 | 19.58 | 15 | +0.02(+0.10%) | |
Jul 13, 2016 | 19.45 | 19.56 | 19.45 | 19.56 | 6,589 | +0.09(+0.46%) |
Jul 12, 2016 | 19.56 | 19.57 | 19.45 | 19.47 | 13,175 | +0.05(+0.26%) |
Jul 11, 2016 | 19.52 | 19.52 | 19.42 | 19.42 | 3,473 | -0.01(-0.05%) |
Jul 08, 2016 | 19.44 | 19.45 | 19.36 | 19.43 | 2,071 | +0.09(+0.47%) |
Jul 07, 2016 | 19.36 | 19.41 | 19.33 | 19.34 | 7,147 | +0.00(+0.00%) |
Jul 05, 2016 | 19.36 | 19.37 | 19.31 | 19.34 | 5,213 | -0.10(-0.51%) |
Jul 04, 2016 | 19.29 | 19.44 | 19.29 | 19.44 | 1,350 | +0.10(+0.52%) |
Jun 30, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.05(+0.26%) | |
Jun 29, 2016 | 19.41 | 19.41 | 19.25 | 19.29 | 38,876 | -0.05(-0.26%) |
Jun 28, 2016 | 19.32 | 19.34 | 19.25 | 19.34 | 8,450 | -0.02(-0.10%) |
Jun 27, 2016 | 19.33 | 19.43 | 19.32 | 19.36 | 4,164 | -0.04(-0.21%) |
Jun 24, 2016 | 19.49 | 19.50 | 19.40 | 19.40 | 1,500 | -0.12(-0.61%) |
Jun 23, 2016 | 19.48 | 19.52 | 19.41 | 19.52 | 4,105 | +0.04(+0.21%) |
Jun 22, 2016 | 19.44 | 19.48 | 19.41 | 19.48 | 1,579 | +0.07(+0.36%) |
Jun 21, 2016 | 19.37 | 19.46 | 19.37 | 19.41 | 8,042 | +0.03(+0.15%) |
Jun 20, 2016 | 19.48 | 19.48 | 19.38 | 19.38 | 209,001 | -0.08(-0.41%) |
Jun 17, 2016 | 19.49 | 19.49 | 19.38 | 19.46 | 15,601 | -0.03(-0.15%) |
Jun 16, 2016 | 19.42 | 19.49 | 19.39 | 19.49 | 2,301 | +0.07(+0.36%) |
Jun 15, 2016 | 19.42 | 19.44 | 19.42 | 19.42 | 1,060 | -0.08(-0.41%) |
Jun 14, 2016 | 19.47 | 19.52 | 19.46 | 19.50 | 2,271 | +0.03(+0.15%) |
Jun 13, 2016 | 19.61 | 19.61 | 19.47 | 19.47 | 1,845 | -0.08(-0.41%) |
Jun 10, 2016 | 19.52 | 19.55 | 19.51 | 19.55 | 7,312 | +0.06(+0.31%) |
Jun 09, 2016 | 19.46 | 19.55 | 19.46 | 19.49 | 11,777 | -0.06(-0.31%) |
Jun 08, 2016 | 19.54 | 19.55 | 19.48 | 19.55 | 8,327 | +0.08(+0.41%) |
Jun 07, 2016 | 19.47 | 19.55 | 19.47 | 19.47 | 11,091 | +0.01(+0.05%) |
Jun 06, 2016 | 19.47 | 19.50 | 19.42 | 19.46 | 6,065 | +0.00(+0.00%) |
Jun 02, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.08(-0.41%) | |
Jun 01, 2016 | 19.52 | 19.54 | 19.52 | 19.54 | 5,246 | +0.07(+0.36%) |
May 31, 2016 | 19.60 | 19.60 | 19.47 | 19.47 | 1,959 | -0.55(-2.75%) |
May 30, 2016 | 19.54 | 20.02 | 19.41 | 20.02 | 1,714 | +0.50(+2.56%) |
May 27, 2016 | 19.44 | 19.50 | 19.43 | 19.52 | 3,473 | -0.01(-0.05%) |
May 26, 2016 | 19.51 | 19.52 | 19.50 | 19.53 | 3,504 | +0.02(+0.10%) |
May 25, 2016 | 19.59 | 19.59 | 19.51 | 19.51 | 3,672 | +0.05(+0.26%) |
May 24, 2016 | 19.58 | 19.58 | 19.43 | 19.46 | 2,963 | -0.07(-0.36%) |
May 20, 2016 | 19.53 | 19.53 | 19.53 | 0 | +0.04(+0.21%) | |
May 19, 2016 | 19.51 | 19.51 | 19.43 | 19.49 | 6,998 | +0.06(+0.31%) |
May 18, 2016 | 19.43 | 19.43 | 19.42 | 19.43 | 1,127 | -0.06(-0.31%) |
May 17, 2016 | 19.52 | 19.52 | 19.49 | 19.49 | 1,300 | +0.09(+0.46%) |
May 16, 2016 | 19.48 | 19.50 | 19.40 | 19.40 | 5,721 | -0.07(-0.36%) |
May 13, 2016 | 19.49 | 19.51 | 19.47 | 19.47 | 1,431 | -0.03(-0.15%) |
May 12, 2016 | 19.57 | 19.57 | 19.41 | 19.50 | 6,391 | +0.01(+0.05%) |
May 11, 2016 | 19.47 | 19.50 | 19.45 | 19.49 | 26,219 | -0.03(-0.15%) |
May 10, 2016 | 19.52 | 19.52 | 19.52 | 19.52 | 278 | +0.06(+0.31%) |
May 09, 2016 | 19.46 | 19.47 | 19.45 | 19.46 | 1,884 | +0.08(+0.41%) |
May 06, 2016 | 19.47 | 19.48 | 19.36 | 19.38 | 4,907 | -0.02(-0.10%) |
May 05, 2016 | 19.40 | 19.51 | 19.38 | 19.40 | 6,240 | +0.00(+0.00%) |
May 04, 2016 | 19.45 | 19.45 | 19.38 | 19.40 | 3,955 | -0.04(-0.21%) |
May 03, 2016 | 19.39 | 19.44 | 19.38 | 19.44 | 1,302 | -0.01(-0.05%) |