Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.22 | 20.27 | 20.22 | 20.22 | 2,559 | +0.01(+0.04%) |
Jul 28, 2016 | 20.21 | 20.25 | 20.21 | 20.21 | 7,663 | +0.00(+0.00%) |
Jul 27, 2016 | 20.21 | 20.25 | 20.20 | 20.21 | 4,134 | +0.02(+0.08%) |
Jul 26, 2016 | 20.19 | 20.21 | 20.19 | 20.19 | 4,075 | -0.01(-0.04%) |
Jul 25, 2016 | 20.19 | 20.21 | 20.19 | 20.20 | 7,132 | +0.00(+0.00%) |
Jul 22, 2016 | 20.21 | 20.21 | 20.19 | 20.20 | 11,678 | -0.01(-0.03%) |
Jul 21, 2016 | 20.18 | 20.21 | 20.18 | 20.21 | 1,680 | +0.02(+0.07%) |
Jul 20, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 9,553 | +0.00(+0.00%) |
Jul 19, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 41,688 | +0.01(+0.04%) |
Jul 18, 2016 | 20.18 | 20.19 | 20.18 | 20.18 | 9,350 | +0.02(+0.08%) |
Jul 15, 2016 | 20.17 | 20.18 | 20.17 | 20.17 | 5,440 | -0.02(-0.12%) |
Jul 14, 2016 | 20.17 | 20.19 | 20.17 | 20.19 | 17,174 | +0.00(+0.00%) |
Jul 13, 2016 | 20.19 | 20.19 | 20.17 | 20.19 | 4,704 | -0.01(-0.04%) |
Jul 12, 2016 | 20.21 | 20.21 | 20.17 | 20.20 | 8,556 | +0.00(+0.02%) |
Jul 11, 2016 | 20.20 | 20.23 | 20.17 | 20.20 | 15,829 | +0.02(+0.08%) |
Jul 08, 2016 | 20.20 | 20.16 | 20.17 | 20.18 | 7,306 | +0.02(+0.10%) |
Jul 07, 2016 | 20.18 | 20.18 | 20.15 | 20.16 | 5,769 | -0.02(-0.08%) |
Jul 06, 2016 | 20.16 | 20.18 | 20.16 | 20.18 | 1,739 | +0.01(+0.03%) |
Jul 05, 2016 | 20.15 | 20.19 | 20.14 | 20.17 | 16,112 | -0.02(-0.12%) |
Jul 01, 2016 | 20.14 | 20.19 | 20.19 | 20.19 | 5,774 | +0.02(+0.09%) |
Jun 30, 2016 | 20.16 | 20.18 | 20.14 | 20.17 | 3,879 | -0.00(-0.00%) |
Jun 29, 2016 | 20.18 | 20.19 | 20.15 | 20.17 | 9,540 | +0.02(+0.12%) |
Jun 28, 2016 | 20.19 | 20.19 | 20.10 | 20.15 | 35,917 | -0.02(-0.12%) |
Jun 27, 2016 | 20.17 | 20.18 | 20.13 | 20.17 | 23,441 | -0.02(-0.08%) |
Jun 24, 2016 | 20.17 | 20.20 | 20.17 | 20.19 | 8,141 | +0.02(+0.08%) |
Jun 23, 2016 | 20.20 | 20.20 | 20.17 | 20.17 | 11,809 | +0.01(+0.04%) |
Jun 22, 2016 | 20.19 | 20.19 | 20.16 | 20.17 | 4,193 | +0.01(+0.04%) |
Jun 21, 2016 | 20.12 | 20.17 | 20.12 | 20.16 | 13,170 | +0.03(+0.16%) |
Jun 20, 2016 | 20.18 | 20.20 | 20.13 | 20.13 | 10,610 | -0.03(-0.13%) |
Jun 17, 2016 | 20.15 | 20.18 | 20.13 | 20.15 | 19,780 | +0.02(+0.09%) |
Jun 16, 2016 | 20.17 | 20.19 | 20.09 | 20.13 | 34,609 | +0.02(+0.08%) |
Jun 15, 2016 | 20.15 | 20.15 | 20.11 | 20.12 | 3,367 | +0.00(+0.00%) |
Jun 14, 2016 | 20.13 | 20.13 | 20.11 | 20.12 | 14,137 | +0.02(+0.08%) |
Jun 13, 2016 | 20.12 | 20.12 | 20.09 | 20.10 | 11,939 | -0.01(-0.03%) |
Jun 10, 2016 | 20.12 | 20.13 | 20.09 | 20.11 | 8,609 | +0.00(+0.01%) |
Jun 09, 2016 | 20.12 | 20.12 | 20.09 | 20.11 | 2,501 | +0.00(+0.02%) |
Jun 08, 2016 | 20.13 | 20.13 | 20.10 | 20.10 | 9,444 | +0.01(+0.04%) |
Jun 07, 2016 | 20.16 | 20.17 | 20.09 | 20.09 | 21,032 | -0.02(-0.08%) |
Jun 06, 2016 | 20.10 | 20.15 | 20.09 | 20.11 | 8,560 | +0.02(+0.08%) |
Jun 03, 2016 | 20.17 | 20.17 | 20.09 | 20.09 | 7,285 | -0.03(-0.16%) |
Jun 02, 2016 | 20.17 | 20.17 | 20.10 | 20.13 | 6,336 | +0.00(+0.00%) |
Jun 01, 2016 | 20.11 | 20.15 | 20.11 | 20.13 | 5,849 | -0.04(-0.19%) |
May 31, 2016 | 20.17 | 20.18 | 20.07 | 20.16 | 21,534 | +0.08(+0.38%) |
May 27, 2016 | 20.14 | 20.09 | 20.09 | 20.09 | 1,723 | -0.00(-0.02%) |
May 26, 2016 | 20.07 | 20.09 | 20.07 | 20.09 | 853 | +0.01(+0.07%) |
May 25, 2016 | 20.07 | 20.12 | 20.04 | 20.08 | 29,019 | -0.01(-0.03%) |
May 24, 2016 | 20.08 | 20.10 | 20.02 | 20.08 | 9,647 | -0.00(-0.02%) |
May 23, 2016 | 20.07 | 20.11 | 20.07 | 20.09 | 11,281 | +0.01(+0.06%) |
May 20, 2016 | 20.12 | 20.13 | 20.07 | 20.07 | 1,559 | -0.06(-0.28%) |
May 19, 2016 | 20.07 | 20.13 | 20.06 | 20.13 | 10,026 | +0.06(+0.32%) |
May 18, 2016 | 20.15 | 20.15 | 20.06 | 20.07 | 2,886 | +0.00(+0.00%) |
May 17, 2016 | 20.10 | 20.16 | 20.05 | 20.07 | 14,132 | +0.00(+0.00%) |
May 16, 2016 | 20.11 | 20.11 | 20.04 | 20.07 | 14,703 | -0.01(-0.04%) |
May 13, 2016 | 20.11 | 20.11 | 20.05 | 20.07 | 6,509 | +0.02(+0.12%) |
May 12, 2016 | 20.04 | 20.11 | 20.03 | 20.05 | 6,155 | -0.06(-0.28%) |
May 11, 2016 | 20.15 | 20.15 | 20.04 | 20.11 | 12,366 | +0.09(+0.45%) |
May 10, 2016 | 20.02 | 20.05 | 20.02 | 20.02 | 4,638 | +0.01(+0.04%) |
May 09, 2016 | 20.02 | 20.05 | 20.01 | 20.01 | 30,533 | -0.05(-0.24%) |
May 06, 2016 | 20.12 | 20.13 | 20.05 | 20.06 | 2,512 | -0.02(-0.08%) |
May 05, 2016 | 20.07 | 20.07 | 20.04 | 20.07 | 11,016 | +0.03(+0.16%) |
May 04, 2016 | 20.01 | 20.06 | 20.01 | 20.04 | 45,008 | +0.02(+0.12%) |
May 03, 2016 | 19.99 | 20.04 | 19.99 | 20.02 | 14,439 | +0.02(+0.08%) |