Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.82 | 21.06 | 20.80 | 21.05 | 103,525 | +0.27(+1.30%) |
Jul 28, 2016 | 20.77 | 20.79 | 20.64 | 20.78 | 21,053 | +0.01(+0.04%) |
Jul 27, 2016 | 20.80 | 20.87 | 20.52 | 20.77 | 35,630 | +0.10(+0.50%) |
Jul 26, 2016 | 20.67 | 20.74 | 20.62 | 20.67 | 115,360 | +0.06(+0.28%) |
Jul 25, 2016 | 20.66 | 20.69 | 20.54 | 20.61 | 46,605 | -0.08(-0.39%) |
Jul 22, 2016 | 20.59 | 20.71 | 20.57 | 20.69 | 40,461 | +0.10(+0.50%) |
Jul 21, 2016 | 20.56 | 20.66 | 20.51 | 20.59 | 38,804 | -0.02(-0.11%) |
Jul 20, 2016 | 20.54 | 20.66 | 20.52 | 20.61 | 31,503 | +0.16(+0.79%) |
Jul 19, 2016 | 20.51 | 20.58 | 20.37 | 20.45 | 66,655 | -0.20(-0.96%) |
Jul 18, 2016 | 20.40 | 20.67 | 20.40 | 20.65 | 88,399 | +0.15(+0.75%) |
Jul 15, 2016 | 20.45 | 20.52 | 20.43 | 20.49 | 119,542 | -0.03(-0.14%) |
Jul 14, 2016 | 20.48 | 20.58 | 20.44 | 20.52 | 36,381 | +0.31(+1.52%) |
Jul 13, 2016 | 20.23 | 20.29 | 20.09 | 20.21 | 64,422 | -0.03(-0.14%) |
Jul 12, 2016 | 20.20 | 20.32 | 20.16 | 20.24 | 118,585 | +0.25(+1.25%) |
Jul 11, 2016 | 19.96 | 20.08 | 19.96 | 19.99 | 84,272 | +0.23(+1.15%) |
Jul 08, 2016 | 19.58 | 19.78 | 19.31 | 19.77 | 63,518 | +0.45(+2.35%) |
Jul 07, 2016 | 19.44 | 19.52 | 19.28 | 19.31 | 40,040 | -0.07(-0.34%) |
Jul 06, 2016 | 19.23 | 19.40 | 19.11 | 19.38 | 62,033 | -0.13(-0.68%) |
Jul 05, 2016 | 19.55 | 19.55 | 19.44 | 19.51 | 66,068 | -0.31(-1.59%) |
Jul 01, 2016 | 19.78 | 19.82 | 19.82 | 19.82 | 121,661 | +0.10(+0.52%) |
Jun 30, 2016 | 19.61 | 19.77 | 19.55 | 19.72 | 52,161 | +0.26(+1.32%) |
Jun 29, 2016 | 19.37 | 19.52 | 19.37 | 19.47 | 135,735 | +0.45(+2.39%) |
Jun 28, 2016 | 18.97 | 19.04 | 18.86 | 19.01 | 112,107 | +0.65(+3.55%) |
Jun 27, 2016 | 18.54 | 18.54 | 18.20 | 18.36 | 113,746 | -0.29(-1.57%) |
Jun 24, 2016 | 18.71 | 19.00 | 18.62 | 18.65 | 148,277 | -1.14(-5.77%) |
Jun 23, 2016 | 19.51 | 19.81 | 19.49 | 19.80 | 31,507 | +0.49(+2.54%) |
Jun 22, 2016 | 19.35 | 19.41 | 19.28 | 19.30 | 36,161 | +0.02(+0.11%) |
Jun 21, 2016 | 19.22 | 19.31 | 19.11 | 19.28 | 43,223 | +0.20(+1.04%) |
Jun 20, 2016 | 19.09 | 19.20 | 19.05 | 19.09 | 53,180 | +0.42(+2.28%) |
Jun 17, 2016 | 18.62 | 18.67 | 18.56 | 18.66 | 61,542 | +0.12(+0.67%) |
Jun 16, 2016 | 18.37 | 18.54 | 18.20 | 18.54 | 29,960 | -0.11(-0.58%) |
Jun 15, 2016 | 18.62 | 18.75 | 18.55 | 18.65 | 32,807 | +0.16(+0.86%) |
Jun 14, 2016 | 18.59 | 18.61 | 18.40 | 18.49 | 64,816 | -0.12(-0.66%) |
Jun 13, 2016 | 18.52 | 18.77 | 18.51 | 18.61 | 119,187 | -0.14(-0.73%) |
Jun 10, 2016 | 18.91 | 18.91 | 18.67 | 18.75 | 127,162 | -0.40(-2.11%) |
Jun 09, 2016 | 19.14 | 19.18 | 19.06 | 19.15 | 74,926 | -0.23(-1.19%) |
Jun 08, 2016 | 19.35 | 19.43 | 19.32 | 19.38 | 66,963 | +0.17(+0.90%) |
Jun 07, 2016 | 19.15 | 19.24 | 19.12 | 19.21 | 74,195 | +0.14(+0.76%) |
Jun 06, 2016 | 18.85 | 19.08 | 18.85 | 19.06 | 83,110 | +0.25(+1.30%) |
Jun 03, 2016 | 18.70 | 18.84 | 18.62 | 18.82 | 99,655 | +0.40(+2.19%) |
Jun 02, 2016 | 18.25 | 18.42 | 18.23 | 18.41 | 38,975 | +0.09(+0.47%) |
Jun 01, 2016 | 18.21 | 18.34 | 18.18 | 18.33 | 36,829 | +0.07(+0.39%) |
May 31, 2016 | 18.21 | 18.34 | 18.21 | 18.26 | 45,601 | +0.07(+0.40%) |
May 27, 2016 | 18.27 | 18.18 | 18.18 | 18.18 | 20,241 | -0.17(-0.94%) |
May 26, 2016 | 18.40 | 18.40 | 18.27 | 18.36 | 52,963 | +0.14(+0.75%) |
May 25, 2016 | 18.23 | 18.31 | 18.21 | 18.22 | 39,235 | +0.03(+0.16%) |
May 24, 2016 | 18.17 | 18.21 | 18.14 | 18.19 | 39,931 | +0.23(+1.29%) |
May 23, 2016 | 18.00 | 18.03 | 17.96 | 17.96 | 28,652 | -0.06(-0.32%) |
May 20, 2016 | 17.96 | 18.09 | 17.96 | 18.02 | 18,318 | +0.27(+1.50%) |
May 19, 2016 | 17.80 | 17.83 | 17.65 | 17.75 | 62,163 | -0.20(-1.13%) |
May 18, 2016 | 18.00 | 18.18 | 17.86 | 17.95 | 79,203 | -0.13(-0.72%) |
May 17, 2016 | 18.16 | 18.23 | 18.06 | 18.08 | 101,191 | -0.08(-0.44%) |
May 16, 2016 | 18.15 | 18.21 | 18.14 | 18.16 | 66,231 | +0.09(+0.48%) |
May 13, 2016 | 18.27 | 18.36 | 18.05 | 18.08 | 53,800 | -0.40(-2.19%) |
May 12, 2016 | 18.61 | 18.61 | 18.39 | 18.48 | 69,155 | -0.09(-0.50%) |
May 11, 2016 | 18.52 | 18.65 | 18.51 | 18.57 | 48,788 | +0.01(+0.04%) |
May 10, 2016 | 18.47 | 18.57 | 18.44 | 18.57 | 125,132 | +0.30(+1.62%) |
May 09, 2016 | 18.44 | 18.46 | 18.13 | 18.27 | 52,356 | -0.23(-1.25%) |
May 06, 2016 | 18.39 | 18.57 | 18.39 | 18.50 | 42,009 | -0.01(-0.04%) |
May 05, 2016 | 18.71 | 18.71 | 18.44 | 18.51 | 28,257 | +0.00(+0.00%) |
May 04, 2016 | 18.76 | 18.76 | 18.51 | 18.51 | 79,967 | -0.36(-1.91%) |
May 03, 2016 | 19.02 | 19.02 | 18.84 | 18.87 | 68,708 | -0.58(-3.00%) |