Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.91 | 21.06 | 20.83 | 20.90 | 16,858 | -0.07(-0.33%) |
Jul 28, 2016 | 20.98 | 21.08 | 20.80 | 20.97 | 23,179 | -0.23(-1.08%) |
Jul 27, 2016 | 21.25 | 21.25 | 20.92 | 21.20 | 88,804 | +0.43(+2.07%) |
Jul 26, 2016 | 20.80 | 20.91 | 20.71 | 20.77 | 33,815 | -0.07(-0.36%) |
Jul 25, 2016 | 20.92 | 21.02 | 20.78 | 20.84 | 39,724 | -0.07(-0.31%) |
Jul 22, 2016 | 21.00 | 21.06 | 20.75 | 20.91 | 70,857 | +0.02(+0.10%) |
Jul 21, 2016 | 20.93 | 21.06 | 20.89 | 20.89 | 30,861 | -0.25(-1.16%) |
Jul 20, 2016 | 21.15 | 21.32 | 20.97 | 21.14 | 85,326 | +0.10(+0.45%) |
Jul 19, 2016 | 21.14 | 21.14 | 20.93 | 21.04 | 76,802 | -0.22(-1.03%) |
Jul 18, 2016 | 21.20 | 21.39 | 21.09 | 21.26 | 83,129 | +0.21(+1.00%) |
Jul 15, 2016 | 21.27 | 21.27 | 20.99 | 21.05 | 65,318 | -0.23(-1.08%) |
Jul 14, 2016 | 21.33 | 21.43 | 21.28 | 21.28 | 60,939 | +0.03(+0.14%) |
Jul 13, 2016 | 21.37 | 21.37 | 21.18 | 21.25 | 60,470 | +0.12(+0.57%) |
Jul 12, 2016 | 21.46 | 21.46 | 21.13 | 21.13 | 98,540 | +0.15(+0.71%) |
Jul 11, 2016 | 20.99 | 21.02 | 20.87 | 20.98 | 49,980 | +0.36(+1.75%) |
Jul 08, 2016 | 20.40 | 20.58 | 20.62 | 39,546 | +0.22(+1.08%) | |
Jul 07, 2016 | 20.72 | 20.72 | 20.30 | 20.40 | 155,403 | -0.73(-3.45%) |
Jul 05, 2016 | 21.22 | 21.26 | 21.00 | 21.13 | 38,015 | -0.82(-3.74%) |
Jul 01, 2016 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 21.48 | 21.95 | 21.43 | 21.95 | 76,465 | +0.65(+3.05%) |
Jun 29, 2016 | 21.32 | 21.35 | 21.16 | 21.30 | 38,346 | +0.52(+2.48%) |
Jun 28, 2016 | 20.98 | 21.00 | 20.52 | 20.79 | 54,734 | +0.68(+3.36%) |
Jun 27, 2016 | 20.51 | 20.51 | 20.10 | 20.11 | 82,049 | -0.41(-2.00%) |
Jun 24, 2016 | 20.88 | 21.22 | 20.29 | 20.52 | 61,378 | -1.83(-8.19%) |
Jun 23, 2016 | 22.06 | 22.35 | 21.95 | 22.35 | 35,097 | +0.66(+3.04%) |
Jun 22, 2016 | 21.88 | 22.00 | 21.69 | 21.69 | 19,952 | -0.10(-0.46%) |
Jun 21, 2016 | 21.54 | 21.80 | 21.42 | 21.79 | 55,169 | +0.19(+0.88%) |
Jun 20, 2016 | 21.62 | 21.66 | 21.52 | 21.60 | 51,992 | +0.45(+2.13%) |
Jun 17, 2016 | 20.96 | 21.17 | 20.92 | 21.15 | 67,329 | +0.40(+1.93%) |
Jun 16, 2016 | 20.43 | 20.81 | 20.35 | 20.75 | 71,458 | -0.04(-0.19%) |
Jun 15, 2016 | 21.00 | 21.00 | 20.68 | 20.79 | 99,571 | +0.04(+0.19%) |
Jun 14, 2016 | 20.89 | 20.91 | 20.67 | 20.75 | 97,717 | -0.17(-0.81%) |
Jun 13, 2016 | 21.10 | 21.22 | 20.91 | 20.92 | 41,330 | -0.74(-3.42%) |
Jun 10, 2016 | 21.70 | 21.75 | 21.55 | 21.66 | 48,566 | -0.57(-2.56%) |
Jun 09, 2016 | 22.34 | 22.34 | 22.19 | 22.23 | 63,763 | -0.42(-1.85%) |
Jun 08, 2016 | 22.61 | 22.73 | 22.52 | 22.65 | 50,751 | -0.11(-0.48%) |
Jun 07, 2016 | 22.63 | 22.82 | 22.63 | 22.76 | 48,889 | +0.23(+1.02%) |
Jun 06, 2016 | 22.48 | 22.63 | 22.48 | 22.53 | 27,502 | +0.10(+0.45%) |
Jun 03, 2016 | 22.25 | 22.49 | 22.25 | 22.43 | 41,372 | +0.11(+0.49%) |
Jun 02, 2016 | 22.19 | 22.32 | 22.13 | 22.32 | 30,945 | -0.22(-0.98%) |
Jun 01, 2016 | 22.49 | 22.54 | 22.42 | 22.54 | 18,121 | +0.09(+0.40%) |
May 31, 2016 | 22.53 | 22.64 | 22.27 | 22.45 | 32,556 | -0.01(-0.04%) |
May 27, 2016 | 22.46 | 22.46 | 22.46 | 0 | +0.05(+0.22%) | |
May 26, 2016 | 22.37 | 22.45 | 22.35 | 22.41 | 37,610 | +0.18(+0.81%) |
May 25, 2016 | 22.27 | 22.37 | 22.19 | 22.23 | 17,555 | +0.17(+0.77%) |
May 24, 2016 | 21.98 | 22.12 | 21.98 | 22.06 | 22,538 | +0.34(+1.57%) |
May 23, 2016 | 21.82 | 21.82 | 21.65 | 21.72 | 29,153 | -0.05(-0.23%) |
May 20, 2016 | 21.75 | 21.83 | 21.73 | 21.77 | 36,637 | +0.14(+0.65%) |
May 19, 2016 | 21.77 | 21.80 | 21.58 | 21.63 | 130,112 | -0.18(-0.80%) |
May 18, 2016 | 21.65 | 22.05 | 21.59 | 21.80 | 66,907 | -0.11(-0.50%) |
May 17, 2016 | 22.05 | 22.14 | 21.89 | 21.91 | 33,545 | +0.13(+0.62%) |
May 16, 2016 | 21.76 | 21.82 | 21.74 | 21.78 | 45,666 | -0.02(-0.09%) |
May 13, 2016 | 21.79 | 21.88 | 21.70 | 21.80 | 25,415 | -0.10(-0.46%) |
May 12, 2016 | 22.43 | 22.45 | 21.78 | 21.90 | 57,638 | -0.53(-2.36%) |
May 11, 2016 | 22.39 | 22.50 | 22.34 | 22.43 | 32,632 | -0.04(-0.16%) |
May 10, 2016 | 22.45 | 22.48 | 22.37 | 22.46 | 57,210 | -0.07(-0.29%) |
May 09, 2016 | 22.47 | 22.54 | 22.41 | 22.53 | 37,861 | +0.44(+1.99%) |
May 06, 2016 | 22.20 | 22.21 | 22.03 | 22.09 | 14,563 | -0.14(-0.61%) |
May 05, 2016 | 22.30 | 22.34 | 22.18 | 22.23 | 286,225 | -0.22(-1.00%) |
May 04, 2016 | 22.63 | 22.63 | 22.36 | 22.45 | 44,585 | -0.21(-0.93%) |
May 03, 2016 | 22.79 | 22.79 | 22.50 | 22.66 | 62,284 | +0.19(+0.85%) |