Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.81 | 21.81 | 21.67 | 21.73 | 110,096 | -0.25(-1.13%) |
Jul 28, 2016 | 21.93 | 22.03 | 21.93 | 21.98 | 66,942 | -0.06(-0.26%) |
Jul 27, 2016 | 22.05 | 22.15 | 21.99 | 22.04 | 36,110 | +0.01(+0.04%) |
Jul 26, 2016 | 22.00 | 22.07 | 21.98 | 22.03 | 30,762 | -0.06(-0.26%) |
Jul 25, 2016 | 22.08 | 22.15 | 22.07 | 22.09 | 132,473 | +0.03(+0.15%) |
Jul 22, 2016 | 22.01 | 22.12 | 22.01 | 22.05 | 89,223 | +0.06(+0.26%) |
Jul 21, 2016 | 22.02 | 22.06 | 21.98 | 22.00 | 41,470 | -0.06(-0.26%) |
Jul 20, 2016 | 22.04 | 22.10 | 22.02 | 22.05 | 57,926 | +0.04(+0.19%) |
Jul 19, 2016 | 22.00 | 22.06 | 22.00 | 22.01 | 20,692 | +0.12(+0.57%) |
Jul 18, 2016 | 21.89 | 21.95 | 21.87 | 21.89 | 32,560 | -0.07(-0.30%) |
Jul 15, 2016 | 21.86 | 21.97 | 21.86 | 21.96 | 48,218 | +0.17(+0.80%) |
Jul 14, 2016 | 21.81 | 21.86 | 21.76 | 21.78 | 11,359 | -0.06(-0.28%) |
Jul 13, 2016 | 21.82 | 21.90 | 21.80 | 21.84 | 20,273 | -0.02(-0.10%) |
Jul 12, 2016 | 21.84 | 21.92 | 21.81 | 21.86 | 53,636 | -0.05(-0.23%) |
Jul 11, 2016 | 21.87 | 21.96 | 21.87 | 21.91 | 19,224 | +0.08(+0.38%) |
Jul 08, 2016 | 21.78 | 21.87 | 21.77 | 21.83 | 128,221 | -0.05(-0.25%) |
Jul 07, 2016 | 21.84 | 21.91 | 21.80 | 21.89 | 59,955 | +0.06(+0.29%) |
Jul 06, 2016 | 21.81 | 21.94 | 21.75 | 21.82 | 59,404 | -0.08(-0.38%) |
Jul 05, 2016 | 21.67 | 21.91 | 21.67 | 21.91 | 72,345 | +0.18(+0.82%) |
Jul 01, 2016 | 21.63 | 21.73 | 21.73 | 21.73 | 31,707 | -0.07(-0.33%) |
Jun 30, 2016 | 21.76 | 21.91 | 21.76 | 21.80 | 113,039 | +0.01(+0.04%) |
Jun 29, 2016 | 21.78 | 21.85 | 21.76 | 21.79 | 57,658 | -0.09(-0.42%) |
Jun 28, 2016 | 21.86 | 21.98 | 21.86 | 21.88 | 65,532 | -0.13(-0.60%) |
Jun 27, 2016 | 21.96 | 22.05 | 21.90 | 22.01 | 1,165,576 | +0.21(+0.95%) |
Jun 24, 2016 | 21.77 | 21.90 | 21.69 | 21.81 | 120,413 | +0.36(+1.69%) |
Jun 23, 2016 | 21.44 | 21.48 | 21.42 | 21.44 | 68,827 | -0.05(-0.22%) |
Jun 22, 2016 | 21.49 | 21.55 | 21.47 | 21.49 | 47,067 | -0.11(-0.50%) |
Jun 21, 2016 | 21.49 | 21.61 | 21.49 | 21.60 | 43,805 | +0.09(+0.41%) |
Jun 20, 2016 | 21.48 | 21.57 | 21.48 | 21.51 | 41,442 | -0.10(-0.48%) |
Jun 17, 2016 | 21.64 | 21.77 | 21.60 | 21.62 | 29,376 | -0.15(-0.69%) |
Jun 16, 2016 | 21.77 | 21.90 | 21.71 | 21.76 | 69,112 | -0.02(-0.08%) |
Jun 15, 2016 | 21.77 | 21.85 | 21.66 | 21.78 | 79,044 | -0.04(-0.19%) |
Jun 14, 2016 | 21.77 | 21.86 | 21.77 | 21.82 | 61,525 | +0.10(+0.46%) |
Jun 13, 2016 | 21.73 | 21.77 | 21.67 | 21.72 | 82,258 | -0.02(-0.11%) |
Jun 10, 2016 | 21.62 | 21.77 | 21.62 | 21.75 | 32,839 | +0.12(+0.57%) |
Jun 09, 2016 | 21.55 | 21.65 | 21.55 | 21.62 | 220,435 | +0.12(+0.54%) |
Jun 08, 2016 | 21.52 | 21.54 | 21.46 | 21.51 | 268,929 | -0.10(-0.46%) |
Jun 07, 2016 | 21.69 | 21.69 | 21.60 | 21.61 | 133,543 | -0.12(-0.53%) |
Jun 06, 2016 | 21.72 | 21.76 | 21.67 | 21.72 | 46,849 | +0.01(+0.04%) |
Jun 03, 2016 | 21.84 | 21.94 | 21.61 | 21.71 | 96,503 | -0.33(-1.50%) |
Jun 02, 2016 | 22.10 | 22.10 | 22.00 | 22.05 | 42,000 | +0.07(+0.30%) |
Jun 01, 2016 | 22.05 | 22.07 | 21.98 | 21.98 | 60,355 | -0.14(-0.64%) |
May 31, 2016 | 22.07 | 22.14 | 22.01 | 22.12 | 117,333 | +0.03(+0.15%) |
May 27, 2016 | 22.01 | 22.09 | 22.09 | 22.09 | 82,102 | +0.12(+0.53%) |
May 26, 2016 | 21.95 | 22.01 | 21.91 | 21.97 | 86,973 | -0.02(-0.11%) |
May 25, 2016 | 22.05 | 22.06 | 21.98 | 22.00 | 71,762 | -0.07(-0.34%) |
May 24, 2016 | 22.01 | 22.08 | 22.01 | 22.07 | 170,863 | +0.06(+0.28%) |
May 23, 2016 | 22.00 | 22.04 | 21.98 | 22.01 | 221,890 | +0.01(+0.06%) |
May 20, 2016 | 22.01 | 22.05 | 21.98 | 22.00 | 113,415 | +0.02(+0.08%) |
May 19, 2016 | 21.99 | 22.05 | 21.97 | 21.98 | 71,554 | +0.00(+0.00%) |
May 18, 2016 | 21.91 | 21.98 | 21.85 | 21.98 | 48,587 | +0.15(+0.68%) |
May 17, 2016 | 21.80 | 21.86 | 21.76 | 21.83 | 76,476 | -0.00(-0.02%) |
May 16, 2016 | 21.77 | 21.86 | 21.77 | 21.84 | 97,601 | -0.01(-0.06%) |
May 13, 2016 | 21.76 | 21.88 | 21.76 | 21.85 | 179,518 | +0.12(+0.57%) |
May 12, 2016 | 21.65 | 21.74 | 21.64 | 21.72 | 428,618 | +0.08(+0.38%) |
May 11, 2016 | 21.69 | 21.71 | 21.61 | 21.64 | 1,425,342 | -0.09(-0.42%) |
May 10, 2016 | 21.72 | 21.75 | 21.69 | 21.73 | 9,160 | -0.02(-0.11%) |
May 09, 2016 | 21.69 | 21.76 | 21.69 | 21.76 | 26,879 | +0.11(+0.50%) |
May 06, 2016 | 21.64 | 21.65 | 21.58 | 21.65 | 21,308 | +0.06(+0.27%) |
May 05, 2016 | 21.50 | 21.62 | 21.50 | 21.59 | 35,268 | +0.06(+0.27%) |
May 04, 2016 | 21.52 | 21.54 | 21.47 | 21.53 | 144,330 | +0.09(+0.43%) |
May 03, 2016 | 21.28 | 21.44 | 21.28 | 21.44 | 35,627 | +0.18(+0.86%) |