Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.04(-0.20%) | |
Jul 28, 2016 | 20.05 | 20.05 | 20.00 | 20.04 | 5,868 | +0.00(+0.00%) |
Jul 27, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 1,011 | +0.02(+0.10%) |
Jul 26, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 1,300 | +0.08(+0.40%) |
Jul 25, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 158 | +0.10(+0.50%) |
Jul 21, 2016 | 19.84 | 19.84 | 19.84 | 90 | -0.03(-0.15%) | |
Jul 20, 2016 | 19.80 | 19.87 | 19.80 | 19.87 | 800 | +0.21(+1.07%) |
Jul 19, 2016 | 19.70 | 19.70 | 19.66 | 19.66 | 882 | -0.09(-0.46%) |
Jul 18, 2016 | 19.67 | 19.75 | 19.67 | 19.75 | 1,190 | +0.03(+0.15%) |
Jul 15, 2016 | 19.72 | 19.72 | 19.72 | 19.72 | 4,585 | -0.04(-0.20%) |
Jul 14, 2016 | 19.79 | 19.79 | 19.76 | 19.76 | 840 | +0.08(+0.41%) |
Jul 13, 2016 | 19.68 | 19.70 | 19.67 | 19.68 | 2,150 | -0.07(-0.35%) |
Jul 12, 2016 | 19.76 | 19.76 | 19.75 | 19.75 | 1,236 | +0.11(+0.56%) |
Jul 11, 2016 | 19.54 | 19.65 | 19.54 | 19.64 | 3,802 | +0.30(+1.55%) |
Jul 08, 2016 | 19.37 | 19.00 | 19.34 | 1,104 | +0.34(+1.79%) | |
Jul 07, 2016 | 19.01 | 19.01 | 19.00 | 19.00 | 1,300 | -0.11(-0.58%) |
Jul 05, 2016 | 19.22 | 19.22 | 19.06 | 19.11 | 2,796 | -0.23(-1.19%) |
Jul 04, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 650 | +0.04(+0.21%) |
Jun 30, 2016 | 19.30 | 19.30 | 19.30 | 0 | +0.36(+1.90%) | |
Jun 29, 2016 | 18.93 | 18.94 | 18.93 | 18.94 | 495 | +0.38(+2.05%) |
Jun 28, 2016 | 18.49 | 18.58 | 18.49 | 18.56 | 4,653 | +0.41(+2.26%) |
Jun 27, 2016 | 18.11 | 18.15 | 18.11 | 18.15 | 1,849 | -0.36(-1.94%) |
Jun 24, 2016 | 18.59 | 18.83 | 18.51 | 18.51 | 14,241 | -0.99(-5.08%) |
Jun 23, 2016 | 19.39 | 19.50 | 19.39 | 19.50 | 10,549 | +0.33(+1.72%) |
Jun 22, 2016 | 19.30 | 19.30 | 19.17 | 19.17 | 964 | -0.08(-0.42%) |
Jun 21, 2016 | 19.16 | 19.28 | 19.16 | 19.25 | 1,054 | +0.24(+1.26%) |
Jun 20, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 117 | +0.39(+2.09%) |
Jun 17, 2016 | 18.48 | 18.62 | 18.48 | 18.62 | 1,897 | +0.11(+0.59%) |
Jun 16, 2016 | 18.44 | 18.51 | 18.34 | 18.51 | 1,161 | -0.05(-0.27%) |
Jun 15, 2016 | 18.56 | 18.60 | 18.54 | 18.56 | 8,401 | +0.20(+1.09%) |
Jun 14, 2016 | 18.43 | 18.43 | 18.36 | 18.36 | 2,491 | -0.29(-1.55%) |
Jun 13, 2016 | 18.71 | 18.71 | 18.65 | 18.65 | 2,114 | -0.24(-1.27%) |
Jun 10, 2016 | 18.95 | 18.95 | 18.89 | 18.89 | 444 | -0.45(-2.33%) |
Jun 09, 2016 | 19.37 | 19.37 | 19.33 | 19.34 | 2,536 | -0.13(-0.67%) |
Jun 08, 2016 | 19.52 | 19.52 | 19.45 | 19.47 | 5,515 | -0.08(-0.41%) |
Jun 07, 2016 | 19.58 | 19.58 | 19.55 | 19.55 | 1,603 | +0.07(+0.36%) |
Jun 06, 2016 | 19.46 | 19.48 | 19.46 | 19.48 | 1,643 | +0.18(+0.93%) |
Jun 03, 2016 | 19.28 | 19.30 | 19.28 | 19.30 | 1,401 | -0.08(-0.41%) |
Jun 01, 2016 | 19.38 | 19.38 | 19.38 | 0 | -0.04(-0.21%) | |
May 31, 2016 | 19.45 | 19.47 | 19.42 | 19.42 | 3,249 | -0.03(-0.15%) |
May 30, 2016 | 19.46 | 19.46 | 19.45 | 19.45 | 643 | -0.05(-0.26%) |
May 26, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.02(+0.10%) | |
May 25, 2016 | 19.51 | 19.51 | 19.44 | 19.48 | 1,786 | +0.26(+1.35%) |
May 24, 2016 | 19.03 | 19.22 | 19.03 | 19.22 | 1,900 | +0.53(+2.84%) |
May 19, 2016 | 18.69 | 18.69 | 18.69 | 0 | -0.21(-1.11%) | |
May 18, 2016 | 18.80 | 18.93 | 18.80 | 18.90 | 576 | +0.07(+0.37%) |
May 17, 2016 | 18.85 | 18.93 | 18.79 | 18.83 | 5,857 | -0.03(-0.16%) |
May 16, 2016 | 18.83 | 18.86 | 18.83 | 18.86 | 1,996 | +0.23(+1.23%) |
May 13, 2016 | 18.75 | 18.77 | 18.63 | 18.63 | 3,672 | -0.12(-0.64%) |
May 12, 2016 | 18.91 | 18.91 | 18.75 | 18.75 | 6,255 | -0.26(-1.37%) |
May 10, 2016 | 19.01 | 19.01 | 19.01 | 0 | +0.26(+1.39%) | |
May 09, 2016 | 18.77 | 18.77 | 18.75 | 18.75 | 2,559 | -0.20(-1.06%) |
May 06, 2016 | 18.89 | 18.95 | 18.79 | 18.95 | 3,503 | +0.06(+0.32%) |
May 05, 2016 | 18.86 | 18.89 | 18.86 | 18.89 | 909 | +0.09(+0.48%) |
May 04, 2016 | 18.85 | 18.85 | 18.80 | 18.80 | 9,256 | -0.32(-1.67%) |
May 03, 2016 | 19.12 | 19.14 | 19.06 | 19.12 | 3,652 | -0.33(-1.70%) |