Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.10 | 22.45 | 22.03 | 22.14 | 526,668 | +0.04(+0.20%) |
Jul 28, 2016 | 22.50 | 22.50 | 21.40 | 22.10 | 637,442 | -0.36(-1.60%) |
Jul 27, 2016 | 22.39 | 22.47 | 22.22 | 22.45 | 204,228 | +0.11(+0.47%) |
Jul 26, 2016 | 22.24 | 22.52 | 22.17 | 22.35 | 240,718 | +0.11(+0.47%) |
Jul 25, 2016 | 22.36 | 22.49 | 22.20 | 22.24 | 144,402 | -0.11(-0.51%) |
Jul 22, 2016 | 21.81 | 22.42 | 21.68 | 22.36 | 342,846 | +0.52(+2.37%) |
Jul 21, 2016 | 22.17 | 22.20 | 21.78 | 21.84 | 234,194 | -0.41(-1.85%) |
Jul 20, 2016 | 22.01 | 22.35 | 21.88 | 22.25 | 289,284 | +0.39(+1.81%) |
Jul 19, 2016 | 22.03 | 22.17 | 21.85 | 21.86 | 122,376 | -0.15(-0.68%) |
Jul 18, 2016 | 22.13 | 22.28 | 21.98 | 22.01 | 171,959 | -0.20(-0.91%) |
Jul 15, 2016 | 22.18 | 22.24 | 21.92 | 22.21 | 219,248 | +0.16(+0.72%) |
Jul 14, 2016 | 22.22 | 22.27 | 21.99 | 22.05 | 344,712 | -0.02(-0.08%) |
Jul 13, 2016 | 22.17 | 22.22 | 21.97 | 22.07 | 230,517 | -0.04(-0.16%) |
Jul 12, 2016 | 22.02 | 22.17 | 21.83 | 22.10 | 283,402 | +0.31(+1.41%) |
Jul 11, 2016 | 21.56 | 21.85 | 21.53 | 21.80 | 301,992 | +0.40(+1.89%) |
Jul 08, 2016 | 21.32 | 21.56 | 21.14 | 21.39 | 365,225 | +0.25(+1.20%) |
Jul 07, 2016 | 21.11 | 21.38 | 21.03 | 21.14 | 124,873 | +0.00(+0.00%) |
Jul 06, 2016 | 20.96 | 21.29 | 20.93 | 21.14 | 159,780 | +0.10(+0.46%) |
Jul 05, 2016 | 21.03 | 21.16 | 20.84 | 21.04 | 162,222 | -0.17(-0.79%) |
Jul 01, 2016 | 21.26 | 21.21 | 21.21 | 21.21 | 211,678 | -0.08(-0.37%) |
Jun 30, 2016 | 21.04 | 21.29 | 20.74 | 21.29 | 243,481 | +0.37(+1.76%) |
Jun 29, 2016 | 20.60 | 20.95 | 20.47 | 20.92 | 265,290 | +0.64(+3.16%) |
Jun 28, 2016 | 19.82 | 20.53 | 19.75 | 20.28 | 786,090 | +0.78(+4.00%) |
Jun 27, 2016 | 20.35 | 20.35 | 19.37 | 19.50 | 452,074 | -1.04(-5.08%) |
Jun 24, 2016 | 20.81 | 20.90 | 20.34 | 20.54 | 407,972 | -1.03(-4.80%) |
Jun 23, 2016 | 21.49 | 21.73 | 21.35 | 21.58 | 309,675 | +0.25(+1.19%) |
Jun 22, 2016 | 21.50 | 21.56 | 21.31 | 21.32 | 152,472 | -0.11(-0.49%) |
Jun 21, 2016 | 21.63 | 21.73 | 21.38 | 21.43 | 468,777 | +0.00(+0.00%) |
Jun 20, 2016 | 21.57 | 21.78 | 21.42 | 21.43 | 208,569 | +0.18(+0.83%) |
Jun 17, 2016 | 21.17 | 21.45 | 21.04 | 21.25 | 676,169 | +0.13(+0.62%) |
Jun 16, 2016 | 21.11 | 21.23 | 20.97 | 21.12 | 591,765 | -0.07(-0.33%) |
Jun 15, 2016 | 21.53 | 21.60 | 21.17 | 21.19 | 1,073,491 | -0.21(-0.98%) |
Jun 14, 2016 | 21.22 | 21.47 | 21.10 | 21.40 | 266,222 | +0.11(+0.49%) |
Jun 13, 2016 | 21.51 | 21.61 | 21.26 | 21.30 | 263,951 | -0.09(-0.41%) |
Jun 10, 2016 | 21.53 | 21.54 | 21.28 | 21.39 | 328,654 | -0.36(-1.64%) |
Jun 09, 2016 | 22.10 | 22.10 | 21.71 | 21.74 | 174,336 | -0.34(-1.54%) |
Jun 08, 2016 | 21.98 | 22.11 | 21.92 | 22.08 | 147,786 | +0.16(+0.72%) |
Jun 07, 2016 | 21.86 | 22.04 | 21.73 | 21.93 | 386,407 | +0.07(+0.32%) |
Jun 06, 2016 | 21.67 | 21.93 | 21.51 | 21.86 | 276,974 | +0.20(+0.93%) |
Jun 03, 2016 | 21.84 | 21.93 | 21.60 | 21.66 | 400,721 | -0.25(-1.15%) |
Jun 02, 2016 | 22.06 | 22.19 | 21.73 | 21.91 | 344,436 | -0.07(-0.32%) |
Jun 01, 2016 | 21.59 | 22.02 | 21.39 | 21.98 | 332,719 | +0.35(+1.61%) |
May 31, 2016 | 21.61 | 21.67 | 21.40 | 21.63 | 302,792 | +0.06(+0.28%) |
May 27, 2016 | 20.88 | 21.57 | 21.57 | 21.57 | 296,176 | +0.61(+2.91%) |
May 26, 2016 | 20.96 | 21.18 | 20.75 | 20.96 | 385,242 | -0.05(-0.25%) |
May 25, 2016 | 20.73 | 21.23 | 20.73 | 21.01 | 430,058 | +0.22(+1.05%) |
May 24, 2016 | 20.31 | 20.82 | 20.30 | 20.79 | 391,203 | +0.63(+3.11%) |
May 23, 2016 | 20.30 | 20.46 | 20.16 | 20.17 | 205,169 | -0.11(-0.56%) |
May 20, 2016 | 20.06 | 20.29 | 20.01 | 20.28 | 175,150 | +0.32(+1.62%) |
May 19, 2016 | 19.74 | 20.02 | 19.56 | 19.96 | 172,257 | +0.13(+0.66%) |
May 18, 2016 | 19.79 | 20.13 | 19.75 | 19.83 | 314,713 | +0.03(+0.13%) |
May 17, 2016 | 20.39 | 20.46 | 19.76 | 19.80 | 417,183 | -0.58(-2.86%) |
May 16, 2016 | 20.07 | 20.50 | 20.04 | 20.38 | 282,802 | +0.36(+1.78%) |
May 13, 2016 | 20.37 | 20.37 | 19.94 | 20.03 | 290,208 | -0.37(-1.84%) |
May 12, 2016 | 20.28 | 20.44 | 20.08 | 20.40 | 178,681 | +0.22(+1.08%) |
May 11, 2016 | 20.37 | 20.39 | 20.12 | 20.18 | 169,878 | -0.26(-1.28%) |
May 10, 2016 | 20.67 | 20.78 | 20.39 | 20.44 | 267,267 | -0.07(-0.34%) |
May 09, 2016 | 20.39 | 20.91 | 20.27 | 20.51 | 359,520 | +0.18(+0.90%) |
May 06, 2016 | 20.10 | 20.36 | 20.02 | 20.33 | 200,820 | +0.16(+0.78%) |
May 05, 2016 | 20.18 | 20.33 | 20.06 | 20.17 | 329,497 | +0.04(+0.22%) |
May 04, 2016 | 19.80 | 20.19 | 19.74 | 20.13 | 331,695 | +0.28(+1.40%) |
May 03, 2016 | 20.19 | 20.22 | 19.68 | 19.85 | 629,980 | -0.51(-2.52%) |