Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.42 | 20.57 | 20.40 | 20.54 | 175,137 | +0.27(+1.33%) |
Jul 28, 2016 | 20.32 | 20.34 | 20.27 | 20.27 | 70,769 | -0.03(-0.14%) |
Jul 27, 2016 | 20.28 | 20.37 | 20.14 | 20.30 | 151,619 | +0.03(+0.14%) |
Jul 26, 2016 | 20.25 | 20.34 | 20.24 | 20.27 | 65,106 | +0.01(+0.07%) |
Jul 25, 2016 | 20.30 | 20.36 | 20.22 | 20.26 | 34,810 | -0.15(-0.75%) |
Jul 22, 2016 | 20.35 | 20.45 | 20.35 | 20.41 | 66,809 | +0.03(+0.14%) |
Jul 21, 2016 | 20.36 | 20.42 | 20.35 | 20.38 | 91,088 | -0.01(-0.04%) |
Jul 20, 2016 | 20.37 | 20.43 | 20.34 | 20.39 | 390,686 | -0.03(-0.14%) |
Jul 19, 2016 | 20.45 | 20.46 | 20.37 | 20.42 | 207,715 | -0.09(-0.43%) |
Jul 18, 2016 | 20.47 | 20.57 | 20.45 | 20.51 | 36,675 | -0.04(-0.17%) |
Jul 15, 2016 | 20.49 | 20.62 | 20.44 | 20.54 | 17,702 | -0.03(-0.14%) |
Jul 14, 2016 | 20.50 | 20.63 | 20.50 | 20.57 | 92,731 | +0.08(+0.39%) |
Jul 13, 2016 | 20.40 | 20.53 | 20.40 | 20.49 | 37,563 | -0.01(-0.04%) |
Jul 12, 2016 | 20.43 | 20.53 | 20.36 | 20.50 | 39,492 | +0.14(+0.68%) |
Jul 11, 2016 | 20.35 | 20.43 | 20.33 | 20.36 | 69,518 | -0.01(-0.07%) |
Jul 08, 2016 | 20.19 | 20.43 | 20.13 | 20.37 | 260,911 | +0.25(+1.24%) |
Jul 07, 2016 | 20.24 | 20.33 | 20.11 | 20.13 | 47,766 | -0.09(-0.43%) |
Jul 06, 2016 | 20.07 | 20.29 | 20.04 | 20.21 | 292,470 | -0.02(-0.08%) |
Jul 05, 2016 | 20.16 | 20.30 | 20.16 | 20.23 | 140,419 | -0.16(-0.79%) |
Jul 01, 2016 | 20.24 | 20.39 | 20.39 | 20.39 | 196,218 | +0.02(+0.10%) |
Jun 30, 2016 | 20.16 | 20.39 | 20.16 | 20.37 | 95,501 | +0.10(+0.51%) |
Jun 29, 2016 | 20.03 | 20.27 | 20.03 | 20.27 | 61,142 | +0.26(+1.28%) |
Jun 28, 2016 | 19.84 | 20.02 | 19.82 | 20.01 | 196,680 | +0.42(+2.17%) |
Jun 27, 2016 | 19.37 | 19.78 | 19.37 | 19.59 | 63,279 | -0.02(-0.11%) |
Jun 24, 2016 | 19.72 | 19.86 | 19.26 | 19.61 | 44,736 | -0.59(-2.93%) |
Jun 23, 2016 | 20.16 | 20.34 | 20.11 | 20.20 | 63,600 | +0.11(+0.55%) |
Jun 22, 2016 | 20.00 | 20.10 | 20.00 | 20.09 | 27,190 | +0.12(+0.62%) |
Jun 21, 2016 | 19.94 | 20.05 | 19.91 | 19.97 | 70,269 | -0.02(-0.11%) |
Jun 20, 2016 | 19.98 | 20.01 | 19.88 | 19.99 | 644,571 | +0.20(+1.00%) |
Jun 17, 2016 | 19.67 | 19.82 | 19.67 | 19.79 | 106,612 | +0.17(+0.86%) |
Jun 16, 2016 | 19.67 | 19.67 | 19.48 | 19.62 | 25,943 | -0.15(-0.74%) |
Jun 15, 2016 | 19.58 | 20.34 | 19.58 | 19.77 | 23,052 | +0.16(+0.82%) |
Jun 14, 2016 | 19.78 | 19.78 | 19.60 | 19.61 | 30,099 | -0.17(-0.85%) |
Jun 13, 2016 | 19.82 | 20.27 | 19.69 | 19.78 | 62,441 | -0.04(-0.22%) |
Jun 10, 2016 | 19.86 | 19.98 | 19.82 | 19.82 | 28,601 | -0.15(-0.77%) |
Jun 09, 2016 | 19.97 | 20.07 | 19.97 | 19.97 | 261,299 | -0.08(-0.40%) |
Jun 08, 2016 | 20.13 | 20.14 | 20.02 | 20.05 | 72,582 | +0.09(+0.44%) |
Jun 07, 2016 | 20.13 | 20.13 | 19.84 | 19.97 | 59,014 | +0.13(+0.66%) |
Jun 06, 2016 | 19.70 | 19.84 | 19.70 | 19.83 | 42,504 | +0.18(+0.89%) |
Jun 03, 2016 | 19.53 | 19.72 | 19.53 | 19.66 | 186,237 | +0.20(+1.01%) |
Jun 02, 2016 | 19.26 | 19.48 | 19.26 | 19.46 | 108,780 | +0.07(+0.34%) |
Jun 01, 2016 | 19.28 | 19.39 | 19.24 | 19.39 | 110,926 | +0.04(+0.19%) |
May 31, 2016 | 19.39 | 19.41 | 19.30 | 19.36 | 78,334 | -0.04(-0.23%) |
May 27, 2016 | 19.42 | 19.40 | 19.40 | 19.40 | 85,734 | -0.02(-0.11%) |
May 26, 2016 | 19.51 | 19.51 | 19.42 | 19.42 | 44,268 | +0.07(+0.34%) |
May 25, 2016 | 19.42 | 19.45 | 19.34 | 19.36 | 173,798 | -0.03(-0.15%) |
May 24, 2016 | 19.34 | 19.45 | 19.31 | 19.39 | 28,731 | -0.01(-0.08%) |
May 23, 2016 | 19.45 | 19.45 | 19.34 | 19.40 | 159,193 | -0.01(-0.04%) |
May 20, 2016 | 19.35 | 19.47 | 19.35 | 19.41 | 195,425 | -0.01(-0.04%) |
May 19, 2016 | 19.28 | 19.42 | 19.28 | 19.42 | 48,424 | +0.00(+0.00%) |
May 18, 2016 | 19.54 | 19.59 | 19.40 | 19.42 | 89,258 | -0.29(-1.45%) |
May 17, 2016 | 19.67 | 19.74 | 19.66 | 19.70 | 49,235 | +0.00(+0.00%) |
May 16, 2016 | 19.72 | 19.80 | 19.67 | 19.70 | 124,884 | -0.04(-0.19%) |
May 13, 2016 | 19.80 | 19.80 | 19.67 | 19.74 | 56,828 | -0.07(-0.37%) |
May 12, 2016 | 19.89 | 19.91 | 19.80 | 19.81 | 89,829 | -0.09(-0.44%) |
May 11, 2016 | 19.85 | 19.97 | 19.81 | 19.90 | 281,713 | +0.10(+0.52%) |
May 10, 2016 | 19.78 | 19.82 | 19.71 | 19.80 | 135,628 | +0.09(+0.45%) |
May 09, 2016 | 19.82 | 19.86 | 19.28 | 19.71 | 826,830 | -0.20(-0.99%) |
May 06, 2016 | 19.86 | 19.94 | 19.76 | 19.91 | 3,348,267 | +0.03(+0.15%) |
May 05, 2016 | 19.88 | 19.93 | 19.84 | 19.88 | 795,632 | +0.03(+0.15%) |
May 04, 2016 | 20.03 | 20.03 | 19.84 | 19.85 | 779,266 | -0.11(-0.55%) |
May 03, 2016 | 20.11 | 20.18 | 19.92 | 19.96 | 113,814 | -0.24(-1.19%) |