Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.39 | 21.44 | 21.30 | 21.43 | 371,667 | +0.44(+2.09%) |
Jul 28, 2016 | 20.99 | 21.01 | 20.90 | 20.99 | 267,513 | -0.06(-0.29%) |
Jul 27, 2016 | 20.99 | 21.11 | 20.98 | 21.05 | 386,294 | +0.36(+1.72%) |
Jul 26, 2016 | 20.92 | 21.03 | 20.60 | 20.69 | 638,730 | -0.70(-3.29%) |
Jul 25, 2016 | 21.40 | 21.45 | 21.36 | 21.40 | 248,335 | +0.13(+0.61%) |
Jul 22, 2016 | 21.18 | 21.27 | 21.15 | 21.27 | 187,771 | +0.11(+0.50%) |
Jul 21, 2016 | 21.20 | 21.25 | 21.11 | 21.16 | 302,769 | -0.05(-0.21%) |
Jul 20, 2016 | 21.15 | 21.27 | 21.08 | 21.21 | 404,212 | -0.13(-0.60%) |
Jul 19, 2016 | 21.36 | 21.37 | 21.30 | 21.33 | 231,756 | -0.01(-0.04%) |
Jul 18, 2016 | 21.36 | 21.42 | 21.33 | 21.34 | 398,346 | -0.02(-0.07%) |
Jul 15, 2016 | 21.28 | 21.38 | 21.23 | 21.36 | 1,041,556 | -0.46(-2.12%) |
Jul 14, 2016 | 21.87 | 21.89 | 21.79 | 21.82 | 199,726 | +0.18(+0.84%) |
Jul 13, 2016 | 21.75 | 21.75 | 21.60 | 21.64 | 489,676 | -0.23(-1.04%) |
Jul 12, 2016 | 21.74 | 21.92 | 21.72 | 21.87 | 1,697,712 | +0.16(+0.73%) |
Jul 11, 2016 | 21.56 | 21.77 | 21.55 | 21.71 | 459,014 | +0.34(+1.60%) |
Jul 08, 2016 | 21.28 | 21.39 | 21.26 | 21.36 | 718,012 | +0.11(+0.50%) |
Jul 07, 2016 | 21.27 | 21.36 | 21.15 | 21.26 | 685,658 | -0.13(-0.60%) |
Jul 06, 2016 | 21.31 | 21.39 | 21.21 | 21.39 | 1,236,756 | -0.08(-0.35%) |
Jul 05, 2016 | 21.63 | 21.63 | 21.40 | 21.46 | 565,225 | -0.03(-0.14%) |
Jul 01, 2016 | 21.56 | 21.49 | 21.49 | 21.49 | 533,850 | -0.19(-0.87%) |
Jun 30, 2016 | 21.64 | 21.71 | 21.50 | 21.68 | 476,211 | -0.03(-0.14%) |
Jun 29, 2016 | 21.63 | 21.79 | 21.61 | 21.71 | 456,374 | +0.14(+0.67%) |
Jun 28, 2016 | 21.41 | 21.60 | 21.38 | 21.57 | 782,499 | +0.36(+1.68%) |
Jun 27, 2016 | 21.78 | 21.78 | 21.11 | 21.21 | 521,094 | -0.34(-1.57%) |
Jun 24, 2016 | 21.54 | 21.75 | 21.54 | 21.55 | 424,439 | -0.60(-2.70%) |
Jun 23, 2016 | 21.99 | 22.15 | 21.97 | 22.15 | 441,309 | +0.36(+1.66%) |
Jun 22, 2016 | 21.88 | 21.95 | 21.79 | 21.79 | 195,676 | -0.10(-0.47%) |
Jun 21, 2016 | 21.87 | 21.99 | 21.81 | 21.89 | 753,917 | +0.44(+2.07%) |
Jun 20, 2016 | 21.62 | 21.65 | 21.44 | 21.45 | 285,907 | +0.11(+0.52%) |
Jun 17, 2016 | 21.27 | 21.42 | 21.20 | 21.34 | 252,022 | +0.14(+0.66%) |
Jun 16, 2016 | 21.04 | 21.23 | 20.93 | 21.20 | 373,419 | +0.21(+1.02%) |
Jun 15, 2016 | 20.95 | 21.08 | 20.95 | 20.98 | 272,389 | +0.22(+1.07%) |
Jun 14, 2016 | 20.80 | 20.85 | 20.65 | 20.76 | 245,449 | -0.16(-0.74%) |
Jun 13, 2016 | 20.99 | 21.14 | 20.89 | 20.92 | 274,360 | -0.17(-0.81%) |
Jun 10, 2016 | 21.23 | 21.23 | 21.03 | 21.09 | 176,409 | -0.27(-1.28%) |
Jun 09, 2016 | 21.45 | 21.45 | 21.33 | 21.36 | 218,823 | -0.17(-0.79%) |
Jun 08, 2016 | 21.55 | 21.58 | 21.49 | 21.53 | 178,123 | +0.00(+0.00%) |
Jun 07, 2016 | 21.59 | 21.64 | 21.52 | 21.53 | 242,529 | -0.01(-0.07%) |
Jun 06, 2016 | 21.41 | 21.60 | 21.41 | 21.54 | 219,971 | +0.27(+1.25%) |
Jun 03, 2016 | 21.21 | 21.31 | 21.16 | 21.28 | 297,029 | -0.03(-0.14%) |
Jun 02, 2016 | 21.18 | 21.31 | 21.13 | 21.31 | 337,978 | -0.06(-0.28%) |
Jun 01, 2016 | 21.34 | 21.38 | 21.31 | 21.37 | 152,049 | +0.06(+0.28%) |
May 31, 2016 | 21.33 | 21.38 | 21.22 | 21.31 | 254,533 | +0.21(+0.98%) |
May 27, 2016 | 21.05 | 21.10 | 21.10 | 21.10 | 194,028 | +0.01(+0.04%) |
May 26, 2016 | 21.04 | 21.11 | 21.00 | 21.09 | 425,801 | -0.04(-0.17%) |
May 25, 2016 | 21.02 | 21.16 | 21.02 | 21.13 | 270,314 | +0.11(+0.53%) |
May 24, 2016 | 20.89 | 21.07 | 20.86 | 21.02 | 428,386 | +0.21(+1.03%) |
May 23, 2016 | 20.83 | 20.90 | 20.80 | 20.80 | 378,496 | +0.05(+0.25%) |
May 20, 2016 | 20.72 | 20.83 | 20.69 | 20.75 | 245,131 | +0.20(+0.97%) |
May 19, 2016 | 20.58 | 20.59 | 20.45 | 20.55 | 269,571 | -0.23(-1.10%) |
May 18, 2016 | 20.80 | 20.93 | 20.72 | 20.78 | 441,977 | +0.07(+0.36%) |
May 17, 2016 | 20.85 | 20.87 | 20.65 | 20.71 | 467,718 | -0.24(-1.13%) |
May 16, 2016 | 20.82 | 21.00 | 20.82 | 20.95 | 418,859 | +0.38(+1.87%) |
May 13, 2016 | 20.65 | 20.68 | 20.52 | 20.56 | 375,184 | -0.18(-0.89%) |
May 12, 2016 | 20.86 | 20.93 | 20.66 | 20.75 | 382,565 | +0.04(+0.18%) |
May 11, 2016 | 20.81 | 20.91 | 20.64 | 20.71 | 319,368 | -0.24(-1.16%) |
May 10, 2016 | 20.80 | 20.97 | 20.78 | 20.95 | 302,627 | +0.48(+2.35%) |
May 09, 2016 | 20.59 | 20.64 | 20.44 | 20.47 | 339,959 | -0.21(-1.04%) |
May 06, 2016 | 20.63 | 20.72 | 20.55 | 20.69 | 479,150 | +0.06(+0.29%) |
May 05, 2016 | 20.55 | 20.63 | 20.53 | 20.63 | 426,723 | +0.10(+0.47%) |
May 04, 2016 | 20.57 | 20.67 | 20.50 | 20.53 | 486,780 | -0.15(-0.71%) |
May 03, 2016 | 20.76 | 20.83 | 20.59 | 20.68 | 285,640 | -0.26(-1.23%) |