Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.89 | 21.30 | 20.84 | 21.21 | 795,742 | +0.23(+1.10%) |
Jul 28, 2016 | 21.04 | 21.06 | 20.73 | 20.98 | 688,796 | -0.08(-0.40%) |
Jul 27, 2016 | 20.66 | 21.15 | 20.63 | 21.07 | 887,759 | +0.46(+2.23%) |
Jul 26, 2016 | 20.45 | 20.64 | 20.37 | 20.61 | 374,450 | +0.13(+0.62%) |
Jul 25, 2016 | 20.53 | 20.68 | 20.44 | 20.48 | 495,648 | -0.03(-0.16%) |
Jul 22, 2016 | 20.45 | 20.66 | 20.29 | 20.51 | 401,277 | +0.12(+0.58%) |
Jul 21, 2016 | 20.54 | 20.66 | 20.37 | 20.40 | 419,950 | -0.21(-1.03%) |
Jul 20, 2016 | 20.53 | 20.67 | 20.46 | 20.61 | 290,802 | +0.19(+0.92%) |
Jul 19, 2016 | 20.24 | 20.43 | 20.23 | 20.42 | 398,485 | +0.01(+0.05%) |
Jul 18, 2016 | 20.43 | 20.51 | 20.28 | 20.41 | 388,035 | +0.04(+0.21%) |
Jul 15, 2016 | 20.48 | 20.58 | 20.33 | 20.37 | 405,350 | -0.12(-0.57%) |
Jul 14, 2016 | 20.75 | 20.80 | 20.47 | 20.49 | 409,845 | -0.00(-0.02%) |
Jul 13, 2016 | 20.84 | 20.85 | 20.39 | 20.49 | 696,708 | -0.20(-0.95%) |
Jul 12, 2016 | 20.54 | 20.76 | 20.45 | 20.69 | 775,255 | +0.28(+1.38%) |
Jul 11, 2016 | 20.23 | 20.51 | 20.23 | 20.41 | 783,983 | +0.34(+1.71%) |
Jul 08, 2016 | 20.17 | 20.00 | 20.04 | 20.06 | 800,572 | +0.07(+0.33%) |
Jul 07, 2016 | 19.98 | 20.12 | 19.88 | 20.00 | 308,015 | +0.04(+0.21%) |
Jul 05, 2016 | 20.19 | 20.19 | 19.74 | 19.96 | 443,960 | -0.29(-1.42%) |
Jul 01, 2016 | 20.17 | 20.24 | 20.24 | 20.24 | 600,240 | +0.00(+0.00%) |
Jun 30, 2016 | 19.65 | 20.27 | 19.64 | 20.24 | 1,042,071 | +0.68(+3.48%) |
Jun 29, 2016 | 19.30 | 19.57 | 18.77 | 19.56 | 542,298 | +0.52(+2.74%) |
Jun 28, 2016 | 18.41 | 19.13 | 18.41 | 19.04 | 889,385 | +0.78(+4.30%) |
Jun 27, 2016 | 18.90 | 19.10 | 18.18 | 18.26 | 978,559 | -0.93(-4.85%) |
Jun 24, 2016 | 19.29 | 19.87 | 18.86 | 19.18 | 1,266,340 | -0.92(-4.56%) |
Jun 23, 2016 | 20.11 | 20.16 | 19.97 | 20.10 | 713,312 | +0.18(+0.90%) |
Jun 22, 2016 | 20.02 | 20.16 | 19.91 | 19.92 | 376,560 | -0.12(-0.61%) |
Jun 21, 2016 | 20.12 | 20.31 | 19.92 | 20.04 | 492,318 | -0.05(-0.26%) |
Jun 20, 2016 | 19.99 | 20.21 | 19.95 | 20.10 | 449,517 | +0.35(+1.76%) |
Jun 17, 2016 | 19.68 | 19.84 | 19.39 | 19.75 | 1,400,156 | +0.05(+0.26%) |
Jun 16, 2016 | 19.67 | 19.74 | 19.49 | 19.70 | 783,410 | -0.12(-0.59%) |
Jun 15, 2016 | 19.80 | 20.18 | 19.75 | 19.81 | 635,830 | +0.14(+0.72%) |
Jun 14, 2016 | 19.69 | 20.19 | 19.38 | 19.67 | 1,728,565 | -0.77(-3.79%) |
Jun 13, 2016 | 20.50 | 20.76 | 20.44 | 20.45 | 406,421 | -0.16(-0.77%) |
Jun 10, 2016 | 20.85 | 20.87 | 20.54 | 20.61 | 381,228 | -0.38(-1.81%) |
Jun 09, 2016 | 21.03 | 21.10 | 20.90 | 20.99 | 409,445 | -0.13(-0.60%) |
Jun 08, 2016 | 20.96 | 21.24 | 20.96 | 21.12 | 824,387 | +0.14(+0.67%) |
Jun 07, 2016 | 20.92 | 21.07 | 20.89 | 20.97 | 505,954 | +0.06(+0.29%) |
Jun 06, 2016 | 20.76 | 21.06 | 20.66 | 20.91 | 749,859 | +0.14(+0.66%) |
Jun 03, 2016 | 20.50 | 20.81 | 20.38 | 20.78 | 752,148 | +0.29(+1.42%) |
Jun 02, 2016 | 20.32 | 20.57 | 20.20 | 20.49 | 755,712 | +0.10(+0.48%) |
Jun 01, 2016 | 20.18 | 20.42 | 20.12 | 20.39 | 790,830 | +0.19(+0.97%) |
May 31, 2016 | 20.21 | 20.42 | 20.11 | 20.19 | 697,676 | +0.02(+0.12%) |
May 27, 2016 | 19.99 | 20.17 | 20.17 | 20.17 | 876,441 | +0.25(+1.25%) |
May 26, 2016 | 19.68 | 20.15 | 19.64 | 19.92 | 669,267 | +0.31(+1.60%) |
May 25, 2016 | 19.46 | 19.64 | 19.23 | 19.61 | 569,913 | +0.19(+0.97%) |
May 24, 2016 | 19.06 | 19.48 | 18.69 | 19.42 | 825,552 | +0.45(+2.35%) |
May 23, 2016 | 18.78 | 19.05 | 18.78 | 18.97 | 535,407 | +0.17(+0.90%) |
May 20, 2016 | 18.59 | 18.94 | 18.50 | 18.80 | 574,123 | +0.36(+1.93%) |
May 19, 2016 | 18.43 | 18.91 | 18.29 | 18.45 | 535,000 | -0.05(-0.25%) |
May 18, 2016 | 18.56 | 19.00 | 18.36 | 18.50 | 766,733 | -0.10(-0.53%) |
May 17, 2016 | 18.77 | 19.06 | 18.48 | 18.59 | 603,245 | -0.19(-1.02%) |
May 16, 2016 | 18.65 | 19.14 | 18.65 | 18.79 | 667,375 | +0.23(+1.26%) |
May 13, 2016 | 18.84 | 18.96 | 18.53 | 18.55 | 588,075 | -0.34(-1.79%) |
May 12, 2016 | 19.06 | 19.21 | 18.75 | 18.89 | 709,631 | -0.05(-0.25%) |
May 11, 2016 | 19.03 | 19.28 | 18.86 | 18.94 | 730,168 | -0.21(-1.10%) |
May 10, 2016 | 18.85 | 19.16 | 18.77 | 19.15 | 835,458 | +0.30(+1.57%) |
May 09, 2016 | 18.97 | 19.22 | 18.85 | 18.85 | 743,650 | -0.19(-0.98%) |
May 06, 2016 | 18.74 | 19.04 | 18.61 | 19.04 | 920,523 | +0.23(+1.22%) |
May 05, 2016 | 18.92 | 19.11 | 18.79 | 18.81 | 1,029,977 | -0.06(-0.30%) |
May 04, 2016 | 18.75 | 19.35 | 18.66 | 18.87 | 1,904,309 | -0.42(-2.16%) |
May 03, 2016 | 18.59 | 19.92 | 18.00 | 19.28 | 5,983,325 | +2.78(+16.81%) |