Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.15 | 21.15 | 21.02 | 21.02 | 4,932 | +0.00(+0.00%) |
Jul 28, 2016 | 21.01 | 21.08 | 21.01 | 21.02 | 7,691 | -0.12(-0.58%) |
Jul 27, 2016 | 20.93 | 21.15 | 20.93 | 21.14 | 3,691 | -0.01(-0.04%) |
Jul 26, 2016 | 21.00 | 21.26 | 21.00 | 21.15 | 2,475 | -0.03(-0.12%) |
Jul 25, 2016 | 21.27 | 21.33 | 21.15 | 21.18 | 27,923 | +0.17(+0.80%) |
Jul 22, 2016 | 20.97 | 21.34 | 20.84 | 21.01 | 42,395 | -0.06(-0.29%) |
Jul 21, 2016 | 21.11 | 21.35 | 21.03 | 21.07 | 14,754 | +0.04(+0.17%) |
Jul 20, 2016 | 21.15 | 21.15 | 21.03 | 21.04 | 10,039 | -0.04(-0.21%) |
Jul 19, 2016 | 21.01 | 21.12 | 20.97 | 21.08 | 17,046 | +0.02(+0.08%) |
Jul 18, 2016 | 20.89 | 21.06 | 20.89 | 21.06 | 3,184 | +0.04(+0.21%) |
Jul 15, 2016 | 20.93 | 21.13 | 20.93 | 21.02 | 38,775 | +0.09(+0.42%) |
Jul 14, 2016 | 20.71 | 21.06 | 20.71 | 20.93 | 40,359 | +0.01(+0.04%) |
Jul 13, 2016 | 20.83 | 20.96 | 20.83 | 20.92 | 62,522 | +0.11(+0.53%) |
Jul 12, 2016 | 20.86 | 20.98 | 20.81 | 20.81 | 5,987 | -0.07(-0.32%) |
Jul 11, 2016 | 20.67 | 20.88 | 20.52 | 20.88 | 4,242 | -0.02(-0.07%) |
Jul 08, 2016 | 20.87 | 20.85 | 20.85 | 20.89 | 3,817 | +0.04(+0.20%) |
Jul 07, 2016 | 20.88 | 21.01 | 20.77 | 20.85 | 9,269 | -0.17(-0.80%) |
Jul 06, 2016 | 20.66 | 21.02 | 20.66 | 21.02 | 1,577 | +0.14(+0.68%) |
Jul 05, 2016 | 20.82 | 20.88 | 20.82 | 20.88 | 3,662 | +0.05(+0.25%) |
Jul 01, 2016 | 20.86 | 20.82 | 20.82 | 20.82 | 2,382 | +0.04(+0.21%) |
Jun 30, 2016 | 20.77 | 20.79 | 20.77 | 20.78 | 12,645 | -0.13(-0.63%) |
Jun 29, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 163 | +0.31(+1.50%) |
Jun 28, 2016 | 20.64 | 20.64 | 20.60 | 20.60 | 2,967 | -0.08(-0.37%) |
Jun 27, 2016 | 20.67 | 20.75 | 20.67 | 20.68 | 1,531 | -0.14(-0.69%) |
Jun 24, 2016 | 20.96 | 20.96 | 20.81 | 20.82 | 18,554 | -0.15(-0.72%) |
Jun 23, 2016 | 20.93 | 20.98 | 20.90 | 20.98 | 3,653 | +0.20(+0.98%) |
Jun 21, 2016 | 20.80 | 20.95 | 20.77 | 20.77 | 1 | +0.05(+0.22%) |
Jun 20, 2016 | 20.73 | 20.73 | 20.72 | 20.73 | 1,200 | -0.07(-0.35%) |
Jun 17, 2016 | 20.74 | 20.87 | 20.72 | 20.80 | 5,858 | +0.07(+0.34%) |
Jun 16, 2016 | 20.82 | 20.83 | 20.73 | 20.73 | 4,205 | -0.03(-0.13%) |
Jun 15, 2016 | 20.78 | 20.82 | 20.75 | 20.75 | 1,445 | -0.00(-0.00%) |
Jun 14, 2016 | 20.75 | 20.76 | 20.75 | 20.75 | 1,230 | -0.01(-0.05%) |
Jun 13, 2016 | 20.79 | 20.80 | 20.75 | 20.76 | 4,606 | +0.02(+0.08%) |
Jun 10, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 2,012 | +0.06(+0.30%) |
Jun 09, 2016 | 20.60 | 20.70 | 20.49 | 20.68 | 8,139 | -0.06(-0.30%) |
Jun 08, 2016 | 20.81 | 20.81 | 20.66 | 20.75 | 15,115 | +0.05(+0.26%) |
Jun 07, 2016 | 20.70 | 20.70 | 20.67 | 20.69 | 2,082 | +0.03(+0.16%) |
Jun 06, 2016 | 20.59 | 20.87 | 20.59 | 20.66 | 19,857 | +0.00(+0.00%) |
Jun 03, 2016 | 20.57 | 20.73 | 20.57 | 20.66 | 24,108 | +0.03(+0.13%) |
Jun 02, 2016 | 20.68 | 20.70 | 20.63 | 20.63 | 6,953 | -0.01(-0.04%) |
Jun 01, 2016 | 20.62 | 20.75 | 20.62 | 20.64 | 8,900 | -0.02(-0.11%) |
May 31, 2016 | 20.60 | 20.66 | 20.50 | 20.66 | 1,213 | +0.05(+0.25%) |
May 27, 2016 | 20.66 | 20.61 | 20.61 | 20.61 | 4,198 | -0.00(-0.01%) |
May 26, 2016 | 20.61 | 20.67 | 20.61 | 20.61 | 3,412 | +0.00(+0.00%) |
May 25, 2016 | 20.52 | 20.71 | 20.52 | 20.61 | 4,664 | +0.02(+0.09%) |
May 24, 2016 | 20.67 | 20.86 | 20.60 | 20.60 | 30,797 | +0.02(+0.09%) |
May 23, 2016 | 20.58 | 20.64 | 20.56 | 20.58 | 12,580 | -0.02(-0.09%) |
May 20, 2016 | 20.67 | 20.70 | 20.60 | 20.60 | 21,716 | +0.08(+0.39%) |
May 19, 2016 | 20.69 | 20.84 | 20.52 | 20.52 | 55,104 | -0.15(-0.73%) |
May 18, 2016 | 20.69 | 20.69 | 20.50 | 20.67 | 35,948 | +0.07(+0.34%) |
May 17, 2016 | 20.49 | 20.60 | 20.49 | 20.60 | 19,351 | +0.10(+0.47%) |
May 16, 2016 | 20.50 | 20.61 | 20.50 | 20.50 | 13,634 | +0.00(+0.00%) |
May 13, 2016 | 20.52 | 20.56 | 20.50 | 20.50 | 5,872 | -0.01(-0.03%) |
May 12, 2016 | 20.58 | 20.58 | 20.50 | 20.50 | 7,119 | -0.06(-0.27%) |
May 11, 2016 | 20.57 | 20.72 | 20.56 | 20.56 | 39,238 | +0.07(+0.34%) |
May 10, 2016 | 20.67 | 20.75 | 20.49 | 20.49 | 74,328 | -0.14(-0.66%) |
May 09, 2016 | 20.67 | 20.69 | 20.54 | 20.63 | 12,273 | -0.02(-0.11%) |
May 06, 2016 | 20.56 | 20.79 | 20.40 | 20.65 | 64,536 | +0.05(+0.26%) |
May 05, 2016 | 20.54 | 20.82 | 20.52 | 20.60 | 96,071 | -0.02(-0.09%) |
May 04, 2016 | 20.70 | 20.70 | 20.56 | 20.61 | 44,016 | -0.10(-0.47%) |
May 03, 2016 | 20.67 | 20.84 | 20.56 | 20.71 | 60,988 | +0.18(+0.86%) |