Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.08 | 22.32 | 22.05 | 22.12 | 2,588,343 | -0.03(-0.16%) |
Jul 28, 2016 | 22.13 | 22.34 | 22.01 | 22.15 | 2,811,938 | +0.01(+0.04%) |
Jul 27, 2016 | 21.41 | 22.18 | 21.40 | 22.14 | 4,547,595 | +0.73(+3.42%) |
Jul 26, 2016 | 21.40 | 21.55 | 21.28 | 21.41 | 3,992,355 | +0.02(+0.09%) |
Jul 25, 2016 | 21.19 | 21.39 | 21.08 | 21.39 | 2,051,218 | +0.20(+0.96%) |
Jul 22, 2016 | 21.04 | 21.23 | 21.01 | 21.19 | 1,709,959 | +0.13(+0.62%) |
Jul 21, 2016 | 21.11 | 21.13 | 20.95 | 21.06 | 1,268,303 | -0.12(-0.55%) |
Jul 20, 2016 | 21.30 | 21.32 | 21.14 | 21.17 | 1,288,898 | -0.10(-0.49%) |
Jul 19, 2016 | 21.00 | 21.28 | 21.00 | 21.28 | 1,657,267 | +0.15(+0.70%) |
Jul 18, 2016 | 21.46 | 21.46 | 21.08 | 21.13 | 2,007,296 | +0.03(+0.13%) |
Jul 15, 2016 | 21.13 | 21.13 | 20.98 | 21.10 | 2,912,197 | +0.04(+0.21%) |
Jul 14, 2016 | 21.14 | 21.21 | 20.92 | 21.06 | 2,677,448 | +0.06(+0.30%) |
Jul 13, 2016 | 21.14 | 21.16 | 20.88 | 20.99 | 1,816,997 | -0.04(-0.21%) |
Jul 12, 2016 | 20.85 | 21.06 | 20.81 | 21.04 | 2,097,863 | +0.28(+1.32%) |
Jul 11, 2016 | 20.70 | 20.79 | 20.63 | 20.76 | 1,528,520 | +0.17(+0.83%) |
Jul 08, 2016 | 20.45 | 20.66 | 20.29 | 20.59 | 2,655,947 | +0.30(+1.48%) |
Jul 07, 2016 | 20.27 | 20.38 | 20.17 | 20.29 | 2,278,941 | +0.10(+0.51%) |
Jul 05, 2016 | 19.92 | 20.24 | 19.81 | 20.19 | 2,575,788 | -0.06(-0.28%) |
Jul 01, 2016 | 20.23 | 20.24 | 20.24 | 20.24 | 2,101,095 | +0.03(+0.15%) |
Jun 30, 2016 | 20.13 | 20.27 | 20.01 | 20.21 | 4,475,450 | +0.18(+0.91%) |
Jun 29, 2016 | 19.75 | 20.03 | 19.72 | 20.03 | 2,650,844 | +0.47(+2.38%) |
Jun 28, 2016 | 19.30 | 19.58 | 19.20 | 19.57 | 3,165,915 | +0.37(+1.90%) |
Jun 27, 2016 | 19.49 | 19.52 | 19.12 | 19.20 | 3,281,669 | -0.49(-2.49%) |
Jun 24, 2016 | 19.43 | 20.09 | 19.31 | 19.69 | 6,458,613 | -0.44(-2.19%) |
Jun 23, 2016 | 19.79 | 20.13 | 19.77 | 20.13 | 2,274,276 | +0.41(+2.09%) |
Jun 22, 2016 | 19.72 | 19.77 | 19.66 | 19.72 | 2,429,434 | +0.04(+0.19%) |
Jun 21, 2016 | 19.68 | 19.80 | 19.67 | 19.68 | 3,155,097 | -0.04(-0.19%) |
Jun 20, 2016 | 20.19 | 20.28 | 19.71 | 19.72 | 2,929,954 | -0.25(-1.24%) |
Jun 17, 2016 | 20.19 | 20.27 | 19.95 | 19.97 | 4,159,761 | -0.32(-1.56%) |
Jun 16, 2016 | 20.09 | 20.29 | 20.07 | 20.28 | 2,111,909 | +0.03(+0.14%) |
Jun 15, 2016 | 20.28 | 20.46 | 20.21 | 20.25 | 2,281,788 | -0.03(-0.14%) |
Jun 14, 2016 | 20.27 | 20.43 | 20.22 | 20.28 | 2,972,599 | -0.07(-0.34%) |
Jun 13, 2016 | 20.40 | 20.62 | 20.35 | 20.35 | 2,270,548 | -0.15(-0.72%) |
Jun 10, 2016 | 20.34 | 20.61 | 20.32 | 20.50 | 2,393,824 | -0.02(-0.12%) |
Jun 09, 2016 | 20.37 | 20.55 | 20.28 | 20.52 | 2,507,869 | +0.14(+0.67%) |
Jun 08, 2016 | 20.27 | 20.41 | 20.18 | 20.38 | 1,662,053 | +0.14(+0.67%) |
Jun 07, 2016 | 20.32 | 20.44 | 20.24 | 20.25 | 2,947,407 | -0.07(-0.37%) |
Jun 06, 2016 | 20.29 | 20.43 | 20.22 | 20.32 | 1,631,796 | +0.02(+0.09%) |
Jun 03, 2016 | 20.25 | 20.37 | 20.04 | 20.30 | 1,903,914 | -0.02(-0.12%) |
Jun 02, 2016 | 20.37 | 20.38 | 20.24 | 20.33 | 1,359,868 | -0.14(-0.69%) |
Jun 01, 2016 | 20.44 | 20.53 | 20.40 | 20.47 | 2,299,815 | -0.13(-0.62%) |
May 31, 2016 | 20.52 | 20.60 | 20.39 | 20.60 | 3,976,863 | +0.11(+0.52%) |
May 27, 2016 | 20.39 | 20.49 | 20.49 | 20.49 | 1,361,694 | +0.20(+1.00%) |
May 26, 2016 | 20.40 | 20.42 | 20.18 | 20.29 | 1,943,102 | -0.15(-0.73%) |
May 25, 2016 | 20.49 | 20.57 | 20.31 | 20.44 | 2,639,306 | -0.04(-0.18%) |
May 24, 2016 | 19.97 | 20.50 | 19.92 | 20.48 | 3,165,970 | +0.64(+3.22%) |
May 23, 2016 | 19.81 | 19.90 | 19.68 | 19.84 | 2,001,729 | -0.02(-0.08%) |
May 20, 2016 | 19.79 | 19.97 | 19.68 | 19.85 | 1,811,627 | +0.18(+0.92%) |
May 19, 2016 | 19.61 | 19.80 | 19.56 | 19.67 | 2,032,931 | -0.00(-0.02%) |
May 18, 2016 | 19.44 | 19.72 | 19.22 | 19.67 | 4,102,373 | +0.16(+0.83%) |
May 17, 2016 | 19.89 | 19.94 | 19.44 | 19.51 | 2,069,279 | -0.37(-1.88%) |
May 16, 2016 | 19.82 | 19.96 | 19.76 | 19.89 | 1,661,680 | +0.02(+0.08%) |
May 13, 2016 | 20.00 | 20.11 | 19.80 | 19.87 | 1,784,079 | -0.16(-0.78%) |
May 12, 2016 | 19.90 | 20.08 | 19.87 | 20.03 | 2,310,570 | +0.17(+0.88%) |
May 11, 2016 | 20.10 | 20.18 | 19.80 | 19.85 | 3,079,048 | -0.30(-1.50%) |
May 10, 2016 | 20.07 | 20.17 | 19.99 | 20.15 | 3,656,385 | +0.03(+0.14%) |
May 09, 2016 | 19.98 | 20.15 | 19.98 | 20.13 | 2,209,364 | +0.15(+0.73%) |
May 06, 2016 | 19.71 | 20.05 | 19.64 | 19.98 | 3,304,553 | +0.26(+1.31%) |
May 05, 2016 | 19.56 | 19.78 | 19.56 | 19.72 | 2,713,518 | +0.19(+0.99%) |
May 04, 2016 | 19.33 | 19.65 | 19.33 | 19.53 | 2,681,888 | +0.10(+0.50%) |
May 03, 2016 | 19.37 | 19.50 | 19.23 | 19.43 | 1,481,491 | -0.23(-1.17%) |