Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.64 | 22.68 | 22.64 | 22.68 | 572 | -0.15(-0.64%) |
Jul 28, 2016 | 22.85 | 22.90 | 22.82 | 22.82 | 1,711 | +0.10(+0.43%) |
Jul 27, 2016 | 22.78 | 22.81 | 22.72 | 22.72 | 3,662 | -0.00(-0.00%) |
Jul 26, 2016 | 22.54 | 22.72 | 22.54 | 22.72 | 1,862 | +0.23(+1.01%) |
Jul 25, 2016 | 22.45 | 22.50 | 22.45 | 22.50 | 651 | -0.09(-0.41%) |
Jul 22, 2016 | 22.59 | 22.62 | 22.54 | 22.59 | 2,629 | +0.01(+0.03%) |
Jul 21, 2016 | 22.65 | 22.67 | 22.58 | 22.58 | 1,368 | -0.05(-0.20%) |
Jul 20, 2016 | 22.59 | 22.63 | 22.59 | 22.63 | 821 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 1,581 | -0.12(-0.52%) |
Jul 18, 2016 | 22.28 | 22.53 | 22.28 | 22.51 | 3,017 | +0.12(+0.52%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.40 | 22.40 | 4,265 | -0.16(-0.72%) |
Jul 14, 2016 | 22.54 | 22.60 | 22.54 | 22.56 | 2,961 | +0.25(+1.12%) |
Jul 13, 2016 | 22.44 | 22.44 | 22.30 | 22.31 | 1,509 | -0.26(-1.15%) |
Jul 12, 2016 | 22.56 | 22.69 | 22.56 | 22.57 | 47,141 | +0.22(+0.99%) |
Jul 11, 2016 | 21.91 | 22.35 | 21.91 | 22.35 | 5,847 | +0.51(+2.33%) |
Jul 08, 2016 | 21.97 | 21.63 | 21.63 | 21.84 | 11,813 | +0.21(+0.98%) |
Jul 07, 2016 | 21.67 | 21.68 | 21.56 | 21.63 | 1,460 | +0.25(+1.17%) |
Jul 06, 2016 | 21.16 | 21.44 | 21.16 | 21.38 | 5,440 | -0.13(-0.63%) |
Jul 05, 2016 | 21.72 | 21.72 | 21.39 | 21.51 | 2,107 | -0.22(-0.99%) |
Jul 01, 2016 | 21.77 | 21.73 | 21.73 | 21.73 | 13,316 | +0.08(+0.37%) |
Jun 30, 2016 | 21.63 | 21.70 | 21.63 | 21.65 | 1,623 | +0.27(+1.27%) |
Jun 29, 2016 | 21.27 | 21.44 | 21.21 | 21.38 | 5,249 | +0.44(+2.11%) |
Jun 28, 2016 | 20.83 | 21.00 | 20.78 | 20.94 | 5,357 | +0.65(+3.21%) |
Jun 27, 2016 | 20.54 | 20.54 | 20.19 | 20.28 | 11,236 | -0.77(-3.64%) |
Jun 24, 2016 | 21.19 | 21.19 | 21.00 | 21.05 | 984 | -0.69(-3.19%) |
Jun 23, 2016 | 21.58 | 21.75 | 21.58 | 21.75 | 1,839 | +0.32(+1.49%) |
Jun 22, 2016 | 21.46 | 21.52 | 21.43 | 21.43 | 2,411 | +0.12(+0.54%) |
Jun 21, 2016 | 21.28 | 21.34 | 21.28 | 21.31 | 2,954 | +0.04(+0.18%) |
Jun 20, 2016 | 21.28 | 21.42 | 21.27 | 21.27 | 6,365 | +0.36(+1.70%) |
Jun 17, 2016 | 20.88 | 20.92 | 20.88 | 20.92 | 595 | -0.01(-0.05%) |
Jun 16, 2016 | 20.70 | 20.93 | 20.70 | 20.93 | 1,379 | -0.24(-1.14%) |
Jun 15, 2016 | 21.22 | 21.22 | 21.17 | 21.17 | 2,008 | +0.16(+0.78%) |
Jun 14, 2016 | 21.11 | 21.12 | 20.97 | 21.00 | 2,400 | -0.01(-0.05%) |
Jun 13, 2016 | 20.92 | 21.18 | 20.92 | 21.01 | 3,822 | -0.24(-1.13%) |
Jun 10, 2016 | 21.41 | 21.49 | 21.23 | 21.25 | 5,360 | -0.55(-2.51%) |
Jun 09, 2016 | 21.75 | 21.80 | 21.75 | 21.80 | 656 | -0.23(-1.03%) |
Jun 08, 2016 | 21.99 | 22.03 | 21.97 | 22.03 | 542 | -0.06(-0.25%) |
Jun 07, 2016 | 22.11 | 22.12 | 22.06 | 22.08 | 2,843 | +0.03(+0.14%) |
Jun 06, 2016 | 21.86 | 22.06 | 21.86 | 22.05 | 2,302 | +0.37(+1.73%) |
Jun 03, 2016 | 21.66 | 21.70 | 21.66 | 21.68 | 2,093 | -0.03(-0.12%) |
Jun 02, 2016 | 21.66 | 21.70 | 21.62 | 21.70 | 3,536 | +0.00(+0.00%) |
Jun 01, 2016 | 21.78 | 21.78 | 21.70 | 21.70 | 1,403 | -0.37(-1.70%) |
May 31, 2016 | 22.11 | 22.16 | 22.06 | 22.08 | 3,705 | +0.21(+0.97%) |
May 27, 2016 | 21.82 | 21.87 | 21.87 | 21.87 | 1,352 | +0.30(+1.38%) |
May 26, 2016 | 21.54 | 21.57 | 21.54 | 21.57 | 635 | +0.20(+0.94%) |
May 25, 2016 | 21.49 | 21.49 | 21.37 | 21.37 | 3,591 | +0.06(+0.27%) |
May 24, 2016 | 21.01 | 21.37 | 21.01 | 21.31 | 3,397 | +0.46(+2.21%) |
May 23, 2016 | 20.89 | 20.96 | 20.85 | 20.85 | 3,350 | -0.02(-0.09%) |
May 20, 2016 | 20.88 | 20.88 | 20.87 | 20.87 | 993 | +0.23(+1.12%) |
May 19, 2016 | 20.75 | 20.92 | 20.55 | 20.64 | 6,504 | -0.24(-1.15%) |
May 18, 2016 | 20.97 | 21.05 | 20.84 | 20.88 | 8,331 | -0.30(-1.44%) |
May 17, 2016 | 21.21 | 21.33 | 21.18 | 21.18 | 4,361 | +0.09(+0.44%) |
May 16, 2016 | 20.78 | 21.20 | 20.78 | 21.09 | 15,376 | +0.46(+2.24%) |
May 13, 2016 | 20.74 | 20.75 | 20.63 | 20.63 | 3,286 | -0.10(-0.50%) |
May 12, 2016 | 21.05 | 21.05 | 20.62 | 20.73 | 854 | -0.27(-1.29%) |
May 11, 2016 | 21.22 | 21.22 | 20.99 | 21.00 | 6,135 | -0.19(-0.91%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 751 | +0.45(+2.18%) |
May 09, 2016 | 21.15 | 21.15 | 20.74 | 20.74 | 7,666 | -0.62(-2.89%) |
May 06, 2016 | 21.28 | 21.36 | 21.15 | 21.36 | 2,061 | -0.02(-0.12%) |
May 05, 2016 | 21.56 | 21.56 | 21.38 | 21.39 | 2,366 | +0.05(+0.26%) |
May 04, 2016 | 21.28 | 21.33 | 21.28 | 21.33 | 3,344 | -0.02(-0.09%) |
May 03, 2016 | 21.54 | 21.57 | 21.32 | 21.35 | 33,255 | -0.47(-2.17%) |