Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.52 | 20.68 | 20.50 | 20.65 | 174,265 | +0.27(+1.33%) |
Jul 28, 2016 | 20.43 | 20.44 | 20.37 | 20.37 | 70,417 | -0.03(-0.14%) |
Jul 27, 2016 | 20.38 | 20.47 | 20.24 | 20.40 | 150,865 | +0.03(+0.14%) |
Jul 26, 2016 | 20.35 | 20.44 | 20.34 | 20.37 | 64,782 | +0.01(+0.07%) |
Jul 25, 2016 | 20.40 | 20.46 | 20.32 | 20.36 | 34,637 | -0.15(-0.75%) |
Jul 22, 2016 | 20.45 | 20.55 | 20.45 | 20.51 | 66,477 | +0.03(+0.14%) |
Jul 21, 2016 | 20.46 | 20.52 | 20.45 | 20.48 | 90,635 | -0.01(-0.04%) |
Jul 20, 2016 | 20.47 | 20.54 | 20.44 | 20.49 | 388,741 | -0.03(-0.14%) |
Jul 19, 2016 | 20.55 | 20.56 | 20.47 | 20.52 | 206,680 | -0.09(-0.43%) |
Jul 18, 2016 | 20.57 | 20.68 | 20.55 | 20.61 | 36,493 | -0.04(-0.17%) |
Jul 15, 2016 | 20.59 | 20.73 | 20.54 | 20.65 | 17,613 | -0.03(-0.14%) |
Jul 14, 2016 | 20.60 | 20.73 | 20.60 | 20.68 | 92,269 | +0.08(+0.39%) |
Jul 13, 2016 | 20.50 | 20.63 | 20.50 | 20.59 | 37,376 | -0.01(-0.04%) |
Jul 12, 2016 | 20.54 | 20.64 | 20.46 | 20.60 | 39,295 | +0.14(+0.68%) |
Jul 11, 2016 | 20.45 | 20.54 | 20.43 | 20.46 | 69,172 | -0.01(-0.07%) |
Jul 08, 2016 | 20.29 | 20.53 | 20.23 | 20.48 | 259,612 | +0.25(+1.24%) |
Jul 07, 2016 | 20.34 | 20.43 | 20.21 | 20.23 | 47,528 | -0.09(-0.43%) |
Jul 06, 2016 | 20.18 | 20.39 | 20.14 | 20.32 | 291,014 | -0.02(-0.08%) |
Jul 05, 2016 | 20.26 | 20.40 | 20.26 | 20.33 | 139,720 | -0.16(-0.79%) |
Jul 01, 2016 | 20.34 | 20.49 | 20.49 | 20.49 | 195,241 | +0.02(+0.10%) |
Jun 30, 2016 | 20.26 | 20.49 | 20.26 | 20.47 | 95,026 | +0.10(+0.51%) |
Jun 29, 2016 | 20.13 | 20.37 | 20.13 | 20.37 | 60,837 | +0.26(+1.28%) |
Jun 28, 2016 | 19.94 | 20.12 | 19.92 | 20.11 | 195,701 | +0.43(+2.17%) |
Jun 27, 2016 | 19.47 | 19.87 | 19.47 | 19.68 | 62,964 | -0.02(-0.11%) |
Jun 24, 2016 | 19.82 | 19.95 | 19.36 | 19.70 | 44,513 | -0.60(-2.93%) |
Jun 23, 2016 | 20.26 | 20.44 | 20.21 | 20.30 | 63,284 | +0.11(+0.55%) |
Jun 22, 2016 | 20.10 | 20.20 | 20.10 | 20.19 | 27,054 | +0.12(+0.62%) |
Jun 21, 2016 | 20.04 | 20.15 | 20.01 | 20.07 | 69,919 | -0.02(-0.11%) |
Jun 20, 2016 | 20.08 | 20.11 | 19.98 | 20.09 | 641,362 | +0.20(+1.00%) |
Jun 17, 2016 | 19.76 | 19.92 | 19.76 | 19.89 | 106,082 | +0.17(+0.86%) |
Jun 16, 2016 | 19.76 | 19.76 | 19.58 | 19.72 | 25,814 | -0.15(-0.74%) |
Jun 15, 2016 | 19.68 | 20.44 | 19.68 | 19.87 | 22,937 | +0.16(+0.82%) |
Jun 14, 2016 | 19.88 | 19.88 | 19.70 | 19.70 | 29,950 | -0.17(-0.85%) |
Jun 13, 2016 | 19.92 | 20.37 | 19.79 | 19.87 | 62,130 | -0.04(-0.22%) |
Jun 10, 2016 | 19.96 | 20.08 | 19.92 | 19.92 | 28,458 | -0.15(-0.77%) |
Jun 09, 2016 | 20.07 | 20.18 | 20.07 | 20.07 | 259,998 | -0.08(-0.40%) |
Jun 08, 2016 | 20.23 | 20.24 | 20.12 | 20.15 | 72,221 | +0.09(+0.44%) |
Jun 07, 2016 | 20.23 | 20.23 | 19.94 | 20.07 | 58,720 | +0.13(+0.66%) |
Jun 06, 2016 | 19.80 | 19.94 | 19.80 | 19.93 | 42,293 | +0.18(+0.89%) |
Jun 03, 2016 | 19.63 | 19.82 | 19.63 | 19.76 | 185,310 | +0.20(+1.01%) |
Jun 02, 2016 | 19.36 | 19.58 | 19.36 | 19.56 | 108,238 | +0.07(+0.34%) |
Jun 01, 2016 | 19.37 | 19.49 | 19.34 | 19.49 | 110,374 | +0.04(+0.19%) |
May 31, 2016 | 19.48 | 19.51 | 19.40 | 19.46 | 77,944 | -0.04(-0.23%) |
May 27, 2016 | 19.51 | 19.50 | 19.50 | 19.50 | 85,307 | -0.02(-0.11%) |
May 26, 2016 | 19.61 | 19.61 | 19.52 | 19.52 | 44,048 | +0.07(+0.34%) |
May 25, 2016 | 19.52 | 19.55 | 19.44 | 19.46 | 172,933 | -0.03(-0.15%) |
May 24, 2016 | 19.43 | 19.54 | 19.40 | 19.48 | 28,588 | -0.01(-0.08%) |
May 23, 2016 | 19.54 | 19.54 | 19.44 | 19.50 | 158,401 | -0.01(-0.04%) |
May 20, 2016 | 19.45 | 19.57 | 19.45 | 19.51 | 194,452 | -0.01(-0.04%) |
May 19, 2016 | 19.37 | 19.51 | 19.37 | 19.51 | 48,183 | +0.00(+0.00%) |
May 18, 2016 | 19.64 | 19.68 | 19.50 | 19.51 | 88,813 | -0.29(-1.45%) |
May 17, 2016 | 19.76 | 19.84 | 19.76 | 19.80 | 48,989 | +0.00(+0.00%) |
May 16, 2016 | 19.82 | 19.90 | 19.77 | 19.80 | 124,263 | -0.04(-0.19%) |
May 13, 2016 | 19.90 | 19.90 | 19.77 | 19.84 | 56,545 | -0.07(-0.37%) |
May 12, 2016 | 19.99 | 20.01 | 19.90 | 19.91 | 89,382 | -0.09(-0.44%) |
May 11, 2016 | 19.95 | 20.07 | 19.91 | 20.00 | 280,310 | +0.10(+0.52%) |
May 10, 2016 | 19.87 | 19.92 | 19.81 | 19.90 | 134,953 | +0.09(+0.45%) |
May 09, 2016 | 19.92 | 19.96 | 19.38 | 19.81 | 822,714 | -0.20(-0.99%) |
May 06, 2016 | 19.96 | 20.04 | 19.86 | 20.01 | 3,331,598 | +0.03(+0.15%) |
May 05, 2016 | 19.98 | 20.03 | 19.94 | 19.98 | 791,671 | +0.03(+0.15%) |
May 04, 2016 | 20.13 | 20.13 | 19.94 | 19.95 | 775,386 | -0.11(-0.55%) |
May 03, 2016 | 20.21 | 20.29 | 20.02 | 20.06 | 113,248 | -0.24(-1.20%) |