Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.29 | 22.38 | 22.09 | 22.13 | 43,534 | -0.18(-0.80%) |
Jul 28, 2016 | 22.36 | 22.42 | 22.27 | 22.31 | 31,693 | -0.13(-0.56%) |
Jul 27, 2016 | 22.49 | 22.56 | 22.28 | 22.44 | 33,686 | +0.13(+0.60%) |
Jul 26, 2016 | 22.10 | 22.31 | 22.07 | 22.30 | 41,197 | +0.22(+1.01%) |
Jul 25, 2016 | 22.30 | 22.31 | 22.07 | 22.08 | 26,958 | -0.22(-1.00%) |
Jul 22, 2016 | 21.91 | 22.50 | 21.79 | 22.30 | 52,381 | +0.47(+2.14%) |
Jul 21, 2016 | 22.03 | 22.08 | 21.72 | 21.84 | 60,374 | -0.59(-2.65%) |
Jul 20, 2016 | 22.58 | 22.58 | 22.32 | 22.43 | 52,709 | -0.04(-0.20%) |
Jul 19, 2016 | 22.43 | 22.90 | 22.33 | 22.47 | 67,981 | +0.03(+0.13%) |
Jul 18, 2016 | 22.65 | 22.81 | 22.41 | 22.44 | 82,846 | -0.30(-1.34%) |
Jul 15, 2016 | 22.78 | 23.01 | 22.32 | 22.75 | 33,152 | +0.11(+0.49%) |
Jul 14, 2016 | 22.62 | 23.10 | 22.61 | 22.64 | 49,167 | +0.27(+1.23%) |
Jul 13, 2016 | 22.44 | 22.47 | 22.14 | 22.36 | 37,862 | +0.01(+0.03%) |
Jul 12, 2016 | 22.11 | 22.52 | 22.11 | 22.35 | 61,813 | +0.39(+1.76%) |
Jul 11, 2016 | 21.67 | 22.05 | 21.67 | 21.97 | 60,388 | +0.32(+1.47%) |
Jul 08, 2016 | 21.46 | 21.83 | 21.18 | 21.65 | 51,978 | +0.47(+2.24%) |
Jul 07, 2016 | 21.03 | 21.37 | 20.99 | 21.18 | 51,045 | +0.26(+1.24%) |
Jul 05, 2016 | 21.20 | 21.38 | 20.80 | 20.92 | 48,027 | -0.36(-1.67%) |
Jul 01, 2016 | 21.46 | 21.27 | 21.27 | 21.27 | 31,010 | -0.28(-1.31%) |
Jun 30, 2016 | 21.20 | 21.55 | 21.06 | 21.55 | 52,744 | +0.48(+2.29%) |
Jun 29, 2016 | 21.00 | 21.24 | 20.78 | 21.07 | 98,842 | +0.32(+1.54%) |
Jun 28, 2016 | 20.60 | 20.79 | 20.25 | 20.75 | 106,180 | +0.47(+2.34%) |
Jun 27, 2016 | 20.73 | 20.77 | 20.07 | 20.28 | 83,310 | -0.88(-4.14%) |
Jun 24, 2016 | 21.12 | 21.64 | 20.80 | 21.15 | 183,307 | -1.06(-4.77%) |
Jun 23, 2016 | 21.81 | 22.23 | 21.81 | 22.21 | 54,580 | +0.69(+3.20%) |
Jun 22, 2016 | 21.59 | 21.78 | 21.52 | 21.52 | 31,653 | -0.07(-0.31%) |
Jun 21, 2016 | 21.43 | 21.64 | 21.35 | 21.59 | 31,671 | +0.09(+0.41%) |
Jun 20, 2016 | 21.41 | 21.86 | 21.41 | 21.50 | 48,524 | +0.22(+1.01%) |
Jun 17, 2016 | 21.23 | 21.41 | 20.92 | 21.29 | 236,390 | +0.10(+0.49%) |
Jun 16, 2016 | 21.06 | 21.23 | 20.84 | 21.18 | 71,101 | -0.05(-0.24%) |
Jun 15, 2016 | 21.29 | 21.58 | 21.15 | 21.23 | 43,709 | +0.00(+0.00%) |
Jun 14, 2016 | 21.22 | 21.39 | 21.06 | 21.23 | 37,544 | -0.08(-0.38%) |
Jun 13, 2016 | 21.45 | 21.66 | 21.15 | 21.32 | 70,935 | -0.25(-1.17%) |
Jun 10, 2016 | 21.72 | 21.75 | 21.29 | 21.57 | 46,573 | -0.23(-1.05%) |
Jun 09, 2016 | 22.08 | 22.08 | 21.50 | 21.80 | 50,358 | -0.30(-1.34%) |
Jun 08, 2016 | 21.94 | 22.15 | 21.89 | 22.09 | 36,086 | +0.26(+1.19%) |
Jun 07, 2016 | 22.09 | 22.09 | 21.82 | 21.84 | 31,838 | -0.29(-1.31%) |
Jun 06, 2016 | 21.61 | 22.15 | 21.61 | 22.12 | 121,419 | +0.50(+2.30%) |
Jun 03, 2016 | 21.72 | 21.72 | 21.19 | 21.63 | 39,778 | -0.23(-1.05%) |
Jun 02, 2016 | 21.75 | 21.87 | 21.65 | 21.86 | 29,747 | +0.01(+0.03%) |
Jun 01, 2016 | 21.56 | 21.89 | 21.48 | 21.85 | 44,687 | +0.05(+0.24%) |
May 31, 2016 | 21.72 | 21.86 | 21.69 | 21.80 | 88,347 | +0.11(+0.51%) |
May 27, 2016 | 21.32 | 21.69 | 21.69 | 21.69 | 37,077 | +0.34(+1.60%) |
May 26, 2016 | 21.50 | 21.61 | 21.32 | 21.35 | 32,253 | -0.19(-0.90%) |
May 25, 2016 | 21.47 | 21.72 | 21.47 | 21.54 | 37,875 | +0.21(+0.97%) |
May 24, 2016 | 20.89 | 21.43 | 20.89 | 21.33 | 47,911 | +0.45(+2.17%) |
May 23, 2016 | 20.78 | 20.95 | 20.55 | 20.88 | 56,196 | +0.05(+0.25%) |
May 20, 2016 | 20.67 | 20.91 | 20.64 | 20.83 | 67,388 | +0.22(+1.04%) |
May 19, 2016 | 20.88 | 20.95 | 20.34 | 20.61 | 47,770 | -0.30(-1.45%) |
May 18, 2016 | 20.33 | 21.00 | 20.04 | 20.92 | 122,233 | +0.66(+3.26%) |
May 17, 2016 | 20.54 | 20.77 | 20.14 | 20.26 | 126,349 | -0.42(-2.04%) |
May 16, 2016 | 20.52 | 20.86 | 20.52 | 20.68 | 40,991 | +0.22(+1.09%) |
May 13, 2016 | 20.53 | 20.71 | 20.25 | 20.46 | 83,062 | -0.13(-0.65%) |
May 12, 2016 | 20.57 | 20.72 | 20.43 | 20.59 | 83,055 | +0.14(+0.69%) |
May 11, 2016 | 20.64 | 20.77 | 20.43 | 20.45 | 46,547 | -0.25(-1.22%) |
May 10, 2016 | 20.43 | 20.74 | 20.37 | 20.70 | 55,910 | +0.40(+1.97%) |
May 09, 2016 | 20.31 | 20.49 | 20.19 | 20.30 | 45,346 | -0.04(-0.18%) |
May 06, 2016 | 20.18 | 20.35 | 19.98 | 20.34 | 44,020 | +0.10(+0.51%) |
May 05, 2016 | 20.36 | 20.61 | 20.23 | 20.23 | 42,378 | -0.23(-1.11%) |
May 04, 2016 | 20.51 | 20.65 | 20.23 | 20.46 | 38,212 | -0.06(-0.29%) |
May 03, 2016 | 20.98 | 21.14 | 20.51 | 20.52 | 70,214 | -0.61(-2.89%) |