Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.79 | 20.81 | 20.68 | 20.75 | 542,266 | -0.12(-0.55%) |
Jul 28, 2016 | 20.76 | 20.90 | 20.76 | 20.87 | 233,797 | +0.10(+0.49%) |
Jul 27, 2016 | 20.83 | 20.87 | 20.73 | 20.77 | 221,014 | -0.06(-0.28%) |
Jul 26, 2016 | 20.81 | 20.93 | 20.77 | 20.82 | 244,658 | +0.01(+0.06%) |
Jul 25, 2016 | 20.86 | 20.90 | 20.79 | 20.81 | 1,936,079 | -0.06(-0.28%) |
Jul 22, 2016 | 20.72 | 20.88 | 20.72 | 20.87 | 147,679 | +0.17(+0.84%) |
Jul 21, 2016 | 20.73 | 20.76 | 20.65 | 20.70 | 175,602 | -0.05(-0.22%) |
Jul 20, 2016 | 20.70 | 20.79 | 20.67 | 20.74 | 104,707 | +0.08(+0.41%) |
Jul 19, 2016 | 20.63 | 20.66 | 20.59 | 20.66 | 152,308 | -0.01(-0.07%) |
Jul 18, 2016 | 20.74 | 20.76 | 20.64 | 20.67 | 184,537 | -0.06(-0.28%) |
Jul 15, 2016 | 20.84 | 20.85 | 20.69 | 20.73 | 209,907 | -0.05(-0.25%) |
Jul 14, 2016 | 20.91 | 20.91 | 20.78 | 20.78 | 512,996 | +0.13(+0.61%) |
Jul 13, 2016 | 20.70 | 20.71 | 20.60 | 20.66 | 221,918 | -0.03(-0.15%) |
Jul 12, 2016 | 20.67 | 20.78 | 20.66 | 20.69 | 204,828 | +0.14(+0.66%) |
Jul 11, 2016 | 20.48 | 20.61 | 20.48 | 20.55 | 516,515 | +0.09(+0.42%) |
Jul 08, 2016 | 20.34 | 20.49 | 20.15 | 20.47 | 269,020 | +0.32(+1.58%) |
Jul 07, 2016 | 20.19 | 20.34 | 20.06 | 20.15 | 329,941 | -0.02(-0.11%) |
Jul 06, 2016 | 20.00 | 20.17 | 19.94 | 20.17 | 286,452 | +0.05(+0.27%) |
Jul 05, 2016 | 20.31 | 20.31 | 20.02 | 20.12 | 233,496 | -0.36(-1.73%) |
Jul 01, 2016 | 20.52 | 20.47 | 20.47 | 20.47 | 435,819 | -0.05(-0.27%) |
Jun 30, 2016 | 20.08 | 20.53 | 20.07 | 20.53 | 279,219 | +0.49(+2.46%) |
Jun 29, 2016 | 19.72 | 20.04 | 19.72 | 20.03 | 217,515 | +0.41(+2.07%) |
Jun 28, 2016 | 19.42 | 19.63 | 19.36 | 19.63 | 199,226 | +0.45(+2.35%) |
Jun 27, 2016 | 19.59 | 19.59 | 19.12 | 19.18 | 520,624 | -0.62(-3.14%) |
Jun 24, 2016 | 20.00 | 20.19 | 19.78 | 19.80 | 1,202,298 | -1.02(-4.91%) |
Jun 23, 2016 | 20.61 | 20.83 | 20.61 | 20.82 | 559,103 | +0.39(+1.91%) |
Jun 22, 2016 | 20.43 | 20.58 | 20.42 | 20.43 | 507,699 | +0.02(+0.09%) |
Jun 21, 2016 | 20.39 | 20.45 | 20.31 | 20.41 | 160,141 | +0.10(+0.48%) |
Jun 20, 2016 | 20.44 | 20.54 | 20.30 | 20.31 | 391,011 | +0.14(+0.67%) |
Jun 17, 2016 | 20.18 | 20.23 | 20.08 | 20.18 | 235,297 | -0.00(-0.01%) |
Jun 16, 2016 | 19.96 | 20.18 | 19.87 | 20.18 | 255,855 | +0.09(+0.43%) |
Jun 15, 2016 | 20.23 | 20.28 | 20.07 | 20.09 | 407,588 | -0.10(-0.48%) |
Jun 14, 2016 | 20.30 | 20.37 | 20.11 | 20.19 | 201,848 | -0.15(-0.75%) |
Jun 13, 2016 | 20.54 | 20.64 | 20.34 | 20.34 | 185,938 | -0.26(-1.28%) |
Jun 10, 2016 | 20.69 | 20.70 | 20.53 | 20.61 | 363,115 | -0.23(-1.12%) |
Jun 09, 2016 | 20.84 | 20.86 | 20.77 | 20.84 | 140,185 | -0.10(-0.47%) |
Jun 08, 2016 | 20.85 | 20.95 | 20.85 | 20.94 | 134,143 | +0.07(+0.36%) |
Jun 07, 2016 | 20.90 | 20.94 | 20.86 | 20.86 | 278,916 | -0.02(-0.08%) |
Jun 06, 2016 | 20.80 | 20.95 | 20.80 | 20.88 | 151,190 | +0.08(+0.39%) |
Jun 03, 2016 | 20.89 | 20.89 | 20.65 | 20.80 | 338,478 | -0.22(-1.04%) |
Jun 02, 2016 | 20.97 | 21.02 | 20.91 | 21.02 | 196,912 | +0.01(+0.03%) |
Jun 01, 2016 | 20.88 | 21.02 | 20.78 | 21.01 | 323,320 | +0.01(+0.04%) |
May 31, 2016 | 21.04 | 21.09 | 20.91 | 21.00 | 451,150 | +0.03(+0.15%) |
May 27, 2016 | 20.81 | 20.97 | 20.97 | 20.97 | 957,222 | +0.17(+0.83%) |
May 26, 2016 | 20.87 | 20.87 | 20.77 | 20.80 | 278,001 | -0.09(-0.44%) |
May 25, 2016 | 20.91 | 21.02 | 20.86 | 20.89 | 499,814 | +0.05(+0.22%) |
May 24, 2016 | 20.66 | 20.87 | 20.63 | 20.85 | 423,678 | +0.31(+1.50%) |
May 23, 2016 | 20.60 | 20.62 | 20.49 | 20.54 | 748,671 | -0.09(-0.46%) |
May 20, 2016 | 20.50 | 20.73 | 20.49 | 20.63 | 402,193 | +0.20(+0.97%) |
May 19, 2016 | 20.52 | 20.59 | 20.29 | 20.44 | 457,720 | -0.17(-0.81%) |
May 18, 2016 | 20.26 | 20.66 | 20.21 | 20.60 | 10,972,644 | +0.35(+1.73%) |
May 17, 2016 | 20.39 | 20.46 | 20.20 | 20.25 | 137,882 | -0.15(-0.72%) |
May 16, 2016 | 20.35 | 20.48 | 20.35 | 20.40 | 67,273 | +0.05(+0.23%) |
May 13, 2016 | 20.45 | 20.51 | 20.30 | 20.35 | 64,598 | -0.10(-0.48%) |
May 12, 2016 | 20.44 | 20.51 | 20.30 | 20.45 | 118,818 | +0.08(+0.38%) |
May 11, 2016 | 20.44 | 20.61 | 20.37 | 20.37 | 78,963 | -0.14(-0.69%) |
May 10, 2016 | 20.30 | 20.51 | 20.30 | 20.51 | 159,277 | +0.29(+1.42%) |
May 09, 2016 | 20.16 | 20.28 | 20.12 | 20.23 | 408,805 | +0.03(+0.14%) |
May 06, 2016 | 20.10 | 20.21 | 20.08 | 20.20 | 57,367 | -0.03(-0.13%) |
May 05, 2016 | 20.20 | 20.32 | 20.18 | 20.22 | 220,049 | +0.07(+0.36%) |
May 04, 2016 | 20.04 | 20.25 | 20.02 | 20.15 | 229,921 | -0.12(-0.58%) |
May 03, 2016 | 20.21 | 20.27 | 20.04 | 20.27 | 1,016,266 | -0.10(-0.48%) |