Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.84 | 21.01 | 20.84 | 20.94 | 12,741 | -0.00(-0.01%) |
Jul 27, 2016 | 20.98 | 20.98 | 20.92 | 20.94 | 453 | +0.01(+0.03%) |
Jul 26, 2016 | 20.94 | 20.98 | 20.90 | 20.94 | 6,869 | +0.01(+0.07%) |
Jul 25, 2016 | 20.89 | 20.93 | 20.89 | 20.92 | 5,079 | -0.05(-0.23%) |
Jul 22, 2016 | 20.85 | 20.97 | 20.85 | 20.97 | 7,614 | +0.12(+0.57%) |
Jul 21, 2016 | 20.95 | 20.96 | 20.85 | 20.85 | 15,993 | -0.10(-0.48%) |
Jul 20, 2016 | 20.98 | 20.98 | 20.93 | 20.95 | 9,823 | +0.08(+0.40%) |
Jul 19, 2016 | 20.84 | 20.87 | 20.84 | 20.87 | 1,644 | -0.06(-0.30%) |
Jul 18, 2016 | 20.91 | 20.93 | 20.91 | 20.93 | 3,268 | +0.11(+0.50%) |
Jul 15, 2016 | 20.89 | 20.89 | 20.82 | 20.83 | 9,906 | -0.06(-0.27%) |
Jul 14, 2016 | 20.89 | 20.89 | 20.83 | 20.88 | 7,849 | +0.17(+0.80%) |
Jul 13, 2016 | 20.71 | 20.72 | 20.67 | 20.72 | 8,801 | +0.00(+0.01%) |
Jul 12, 2016 | 20.64 | 20.73 | 20.64 | 20.72 | 8,372 | +0.12(+0.57%) |
Jul 11, 2016 | 20.44 | 20.60 | 20.44 | 20.60 | 8,133 | +0.13(+0.65%) |
Jul 08, 2016 | 20.23 | 20.47 | 20.15 | 20.47 | 9,875 | +0.32(+1.60%) |
Jul 07, 2016 | 20.24 | 20.24 | 20.12 | 20.15 | 9,892 | +0.03(+0.13%) |
Jul 06, 2016 | 20.03 | 20.12 | 20.00 | 20.12 | 5,692 | +0.13(+0.63%) |
Jul 05, 2016 | 20.15 | 20.15 | 19.99 | 19.99 | 10,127 | -0.26(-1.28%) |
Jul 01, 2016 | 20.29 | 20.25 | 20.25 | 20.25 | 5,193 | +0.14(+0.70%) |
Jun 30, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 1,343 | +0.20(+1.00%) |
Jun 29, 2016 | 19.82 | 19.91 | 19.82 | 19.91 | 3,168 | +0.46(+2.34%) |
Jun 28, 2016 | 19.45 | 19.46 | 19.44 | 19.46 | 2,950 | +0.20(+1.06%) |
Jun 27, 2016 | 19.40 | 19.41 | 19.13 | 19.25 | 12,738 | -0.46(-2.33%) |
Jun 24, 2016 | 19.71 | 19.95 | 19.61 | 19.71 | 27,225 | -0.68(-3.36%) |
Jun 23, 2016 | 20.27 | 20.40 | 20.27 | 20.40 | 9,102 | +0.26(+1.31%) |
Jun 22, 2016 | 20.24 | 20.24 | 20.14 | 20.14 | 6,080 | -0.02(-0.12%) |
Jun 21, 2016 | 20.18 | 20.18 | 20.09 | 20.16 | 5,841 | +0.06(+0.29%) |
Jun 20, 2016 | 20.29 | 20.29 | 20.10 | 20.10 | 8,919 | +0.09(+0.44%) |
Jun 17, 2016 | 20.07 | 20.07 | 19.96 | 20.01 | 2,651 | +0.00(+0.01%) |
Jun 16, 2016 | 19.84 | 20.04 | 19.82 | 20.01 | 26,771 | -0.02(-0.08%) |
Jun 15, 2016 | 20.08 | 20.10 | 20.02 | 20.03 | 9,238 | +0.10(+0.50%) |
Jun 14, 2016 | 20.08 | 20.08 | 19.89 | 19.93 | 4,617 | -0.20(-0.98%) |
Jun 13, 2016 | 20.12 | 20.13 | 20.12 | 20.13 | 1,297 | -0.08(-0.39%) |
Jun 10, 2016 | 20.24 | 20.32 | 20.18 | 20.21 | 45,991 | -0.22(-1.09%) |
Jun 09, 2016 | 20.39 | 20.43 | 20.38 | 20.43 | 9,620 | -0.03(-0.13%) |
Jun 08, 2016 | 20.45 | 20.47 | 20.42 | 20.45 | 3,876 | +0.04(+0.19%) |
Jun 07, 2016 | 20.47 | 20.48 | 20.41 | 20.41 | 6,398 | +0.06(+0.27%) |
Jun 06, 2016 | 20.33 | 20.42 | 20.32 | 20.36 | 14,833 | +0.09(+0.43%) |
Jun 03, 2016 | 20.28 | 20.29 | 20.27 | 20.27 | 6,899 | -0.08(-0.38%) |
Jun 02, 2016 | 20.29 | 20.36 | 20.28 | 20.35 | 3,653 | +0.06(+0.28%) |
Jun 01, 2016 | 20.20 | 20.29 | 20.20 | 20.29 | 3,385 | +0.02(+0.09%) |
May 31, 2016 | 20.34 | 20.35 | 20.24 | 20.28 | 11,945 | -0.03(-0.14%) |
May 27, 2016 | 20.24 | 20.30 | 20.30 | 20.30 | 117,954 | +0.08(+0.41%) |
May 26, 2016 | 20.17 | 20.24 | 20.17 | 20.22 | 4,130 | -0.04(-0.19%) |
May 25, 2016 | 20.19 | 20.26 | 20.18 | 20.26 | 8,743 | +0.17(+0.82%) |
May 24, 2016 | 20.02 | 20.12 | 20.02 | 20.10 | 6,443 | +0.29(+1.47%) |
May 23, 2016 | 19.85 | 19.85 | 19.79 | 19.80 | 24,384 | -0.06(-0.32%) |
May 20, 2016 | 19.87 | 19.87 | 19.86 | 19.87 | 7,627 | +0.20(+1.03%) |
May 19, 2016 | 19.75 | 19.75 | 19.62 | 19.67 | 5,608 | -0.10(-0.49%) |
May 18, 2016 | 19.76 | 19.86 | 19.70 | 19.76 | 15,487 | +0.03(+0.16%) |
May 17, 2016 | 19.79 | 19.85 | 19.73 | 19.73 | 39,224 | -0.17(-0.84%) |
May 16, 2016 | 19.71 | 19.91 | 19.71 | 19.90 | 5,789 | +0.19(+0.99%) |
May 13, 2016 | 19.82 | 19.82 | 19.68 | 19.70 | 9,672 | -0.17(-0.88%) |
May 12, 2016 | 19.85 | 19.92 | 19.82 | 19.88 | 14,902 | -0.03(-0.13%) |
May 11, 2016 | 20.01 | 20.03 | 19.90 | 19.90 | 9,759 | -0.20(-1.02%) |
May 10, 2016 | 20.05 | 20.11 | 20.05 | 20.11 | 10,024 | +0.20(+0.99%) |
May 09, 2016 | 19.85 | 19.91 | 19.85 | 19.91 | 25,737 | +0.06(+0.30%) |
May 06, 2016 | 19.79 | 19.87 | 19.79 | 19.85 | 3,858 | +0.07(+0.35%) |
May 05, 2016 | 19.86 | 19.86 | 19.78 | 19.78 | 5,650 | -0.02(-0.09%) |
May 04, 2016 | 19.84 | 19.94 | 19.78 | 19.80 | 14,641 | -0.17(-0.86%) |
May 03, 2016 | 20.01 | 20.02 | 19.89 | 19.97 | 27,094 | -0.17(-0.83%) |