Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.03 | 20.21 | 19.95 | 20.07 | 568,021 | +0.02(+0.12%) |
Jul 28, 2016 | 20.08 | 20.18 | 19.94 | 20.05 | 290,835 | -0.06(-0.32%) |
Jul 27, 2016 | 20.15 | 20.28 | 20.07 | 20.11 | 258,911 | -0.03(-0.16%) |
Jul 26, 2016 | 20.10 | 20.26 | 20.07 | 20.14 | 256,948 | +0.05(+0.24%) |
Jul 25, 2016 | 20.03 | 20.18 | 20.03 | 20.10 | 303,545 | -0.01(-0.04%) |
Jul 22, 2016 | 19.91 | 20.14 | 19.83 | 20.10 | 386,208 | +0.24(+1.21%) |
Jul 21, 2016 | 19.93 | 19.99 | 19.83 | 19.86 | 612,482 | -0.06(-0.32%) |
Jul 20, 2016 | 20.01 | 20.02 | 19.88 | 19.93 | 378,924 | -0.06(-0.28%) |
Jul 19, 2016 | 20.01 | 20.14 | 19.79 | 19.98 | 514,465 | -0.06(-0.32%) |
Jul 18, 2016 | 20.20 | 20.22 | 20.04 | 20.05 | 567,049 | -0.11(-0.56%) |
Jul 15, 2016 | 20.40 | 20.40 | 20.00 | 20.16 | 713,241 | +0.06(+0.32%) |
Jul 14, 2016 | 20.34 | 20.39 | 18.94 | 20.10 | 788,438 | -0.14(-0.71%) |
Jul 13, 2016 | 20.21 | 20.31 | 20.07 | 20.24 | 557,118 | +0.06(+0.28%) |
Jul 12, 2016 | 19.96 | 20.26 | 19.73 | 20.18 | 796,061 | +0.44(+2.24%) |
Jul 11, 2016 | 19.55 | 19.79 | 19.55 | 19.74 | 397,818 | +0.30(+1.53%) |
Jul 08, 2016 | 19.37 | 19.52 | 19.09 | 19.44 | 782,063 | +0.35(+1.85%) |
Jul 07, 2016 | 19.09 | 19.31 | 18.92 | 19.09 | 458,603 | +0.04(+0.21%) |
Jul 05, 2016 | 19.07 | 19.20 | 18.91 | 19.05 | 1,202,405 | -0.22(-1.17%) |
Jul 01, 2016 | 19.37 | 19.28 | 19.28 | 19.28 | 353,866 | -0.20(-1.03%) |
Jun 30, 2016 | 19.18 | 19.49 | 19.08 | 19.48 | 685,112 | +0.39(+2.06%) |
Jun 29, 2016 | 18.91 | 19.08 | 18.67 | 19.08 | 1,171,484 | +0.42(+2.24%) |
Jun 28, 2016 | 18.56 | 18.77 | 18.38 | 18.67 | 936,459 | +0.33(+1.80%) |
Jun 27, 2016 | 18.71 | 18.71 | 18.32 | 18.34 | 837,237 | -0.63(-3.30%) |
Jun 24, 2016 | 19.02 | 19.41 | 18.26 | 18.96 | 1,076,903 | -1.28(-6.34%) |
Jun 23, 2016 | 19.90 | 20.29 | 19.58 | 20.25 | 653,234 | +0.59(+2.98%) |
Jun 22, 2016 | 19.74 | 19.93 | 19.66 | 19.66 | 411,303 | -0.05(-0.24%) |
Jun 21, 2016 | 19.69 | 19.83 | 19.49 | 19.71 | 393,243 | +0.04(+0.20%) |
Jun 20, 2016 | 19.65 | 19.89 | 19.65 | 19.67 | 561,357 | +0.34(+1.74%) |
Jun 17, 2016 | 19.29 | 19.49 | 19.12 | 19.33 | 2,138,378 | +0.07(+0.37%) |
Jun 16, 2016 | 19.08 | 19.32 | 18.89 | 19.26 | 747,871 | +0.04(+0.21%) |
Jun 15, 2016 | 19.32 | 19.52 | 19.21 | 19.22 | 428,966 | -0.05(-0.25%) |
Jun 14, 2016 | 19.28 | 19.44 | 19.15 | 19.27 | 828,570 | -0.03(-0.17%) |
Jun 13, 2016 | 19.42 | 19.57 | 19.22 | 19.30 | 443,608 | -0.23(-1.19%) |
Jun 10, 2016 | 19.49 | 19.68 | 19.36 | 19.53 | 410,676 | -0.18(-0.90%) |
Jun 09, 2016 | 19.80 | 19.80 | 19.57 | 19.71 | 424,266 | -0.18(-0.93%) |
Jun 08, 2016 | 19.69 | 19.94 | 19.69 | 19.89 | 368,850 | +0.18(+0.94%) |
Jun 07, 2016 | 19.85 | 19.86 | 19.70 | 19.71 | 393,976 | -0.14(-0.69%) |
Jun 06, 2016 | 19.75 | 20.00 | 19.64 | 19.85 | 475,771 | +0.10(+0.53%) |
Jun 03, 2016 | 19.94 | 19.94 | 19.21 | 19.74 | 516,064 | -0.40(-1.99%) |
Jun 02, 2016 | 20.02 | 20.14 | 19.91 | 20.14 | 321,963 | +0.02(+0.08%) |
Jun 01, 2016 | 19.95 | 20.15 | 19.82 | 20.13 | 382,236 | +0.06(+0.32%) |
May 31, 2016 | 20.11 | 20.14 | 19.98 | 20.06 | 447,352 | -0.02(-0.12%) |
May 27, 2016 | 19.89 | 20.09 | 20.09 | 20.09 | 474,686 | +0.20(+1.01%) |
May 26, 2016 | 20.18 | 20.18 | 19.86 | 19.89 | 474,026 | -0.29(-1.43%) |
May 25, 2016 | 20.10 | 20.26 | 20.10 | 20.18 | 341,491 | +0.18(+0.88%) |
May 24, 2016 | 19.70 | 20.11 | 19.59 | 20.00 | 496,844 | +0.45(+2.30%) |
May 23, 2016 | 19.58 | 19.63 | 19.44 | 19.55 | 290,846 | -0.02(-0.12%) |
May 20, 2016 | 19.50 | 19.72 | 19.50 | 19.57 | 697,561 | +0.17(+0.87%) |
May 19, 2016 | 19.54 | 19.77 | 19.24 | 19.40 | 664,951 | -0.29(-1.47%) |
May 18, 2016 | 19.12 | 19.74 | 19.11 | 19.69 | 536,143 | +0.55(+2.89%) |
May 17, 2016 | 19.42 | 19.46 | 18.94 | 19.14 | 662,222 | -0.37(-1.89%) |
May 16, 2016 | 19.18 | 19.64 | 19.12 | 19.51 | 417,723 | +0.39(+2.01%) |
May 13, 2016 | 19.55 | 19.69 | 19.05 | 19.12 | 435,025 | -0.43(-2.22%) |
May 12, 2016 | 19.53 | 19.70 | 19.35 | 19.56 | 337,806 | +0.10(+0.54%) |
May 11, 2016 | 19.63 | 19.85 | 19.41 | 19.45 | 339,635 | -0.16(-0.82%) |
May 10, 2016 | 19.42 | 19.72 | 19.32 | 19.61 | 361,882 | +0.25(+1.29%) |
May 09, 2016 | 19.30 | 19.52 | 18.83 | 19.36 | 421,776 | -0.02(-0.12%) |
May 06, 2016 | 19.08 | 19.40 | 19.08 | 19.39 | 316,181 | +0.16(+0.84%) |
May 05, 2016 | 19.37 | 19.48 | 19.22 | 19.23 | 444,786 | -0.11(-0.58%) |
May 04, 2016 | 19.32 | 19.46 | 19.09 | 19.34 | 574,115 | -0.09(-0.45%) |
May 03, 2016 | 19.36 | 19.43 | 18.52 | 19.43 | 761,876 | -0.21(-1.06%) |