Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.12 | 23.12 | 23.12 | 0 | +0.03(+0.13%) | |
Jul 28, 2016 | 23.10 | 23.12 | 23.02 | 23.09 | 74,914 | +0.02(+0.09%) |
Jul 27, 2016 | 23.15 | 23.17 | 22.95 | 23.07 | 57,310 | +0.00(+0.00%) |
Jul 26, 2016 | 22.99 | 23.09 | 22.99 | 23.07 | 52,357 | +0.08(+0.35%) |
Jul 25, 2016 | 23.12 | 23.12 | 22.94 | 22.99 | 87,768 | -0.16(-0.69%) |
Jul 22, 2016 | 23.17 | 23.17 | 23.06 | 23.15 | 611,887 | +0.08(+0.35%) |
Jul 21, 2016 | 23.07 | 23.12 | 23.07 | 23.07 | 30,092 | +0.04(+0.17%) |
Jul 20, 2016 | 23.00 | 23.08 | 22.96 | 23.03 | 47,686 | +0.02(+0.09%) |
Jul 19, 2016 | 23.00 | 23.03 | 22.98 | 23.01 | 42,476 | -0.01(-0.04%) |
Jul 18, 2016 | 22.96 | 23.03 | 22.95 | 23.02 | 80,173 | +0.06(+0.26%) |
Jul 15, 2016 | 23.03 | 23.03 | 22.95 | 22.96 | 68,221 | -0.05(-0.22%) |
Jul 14, 2016 | 23.00 | 23.06 | 22.97 | 23.01 | 95,713 | +0.05(+0.22%) |
Jul 13, 2016 | 22.98 | 23.00 | 22.86 | 22.96 | 80,382 | +0.01(+0.04%) |
Jul 12, 2016 | 22.85 | 22.96 | 22.85 | 22.95 | 92,590 | +0.18(+0.79%) |
Jul 11, 2016 | 22.70 | 22.84 | 22.70 | 22.77 | 145,313 | +0.17(+0.75%) |
Jul 08, 2016 | 22.70 | 22.39 | 22.60 | 85,757 | +0.21(+0.94%) | |
Jul 07, 2016 | 22.62 | 22.62 | 22.35 | 22.39 | 102,202 | -0.12(-0.53%) |
Jul 05, 2016 | 22.52 | 22.55 | 22.40 | 22.51 | 67,844 | -0.08(-0.35%) |
Jul 04, 2016 | 22.50 | 22.63 | 22.49 | 22.59 | 80,635 | +0.34(+1.53%) |
Jun 30, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.04(+0.18%) | |
Jun 29, 2016 | 22.10 | 22.25 | 22.09 | 22.21 | 69,292 | +0.32(+1.46%) |
Jun 28, 2016 | 21.91 | 21.95 | 21.86 | 21.89 | 96,538 | +0.23(+1.06%) |
Jun 27, 2016 | 21.84 | 21.85 | 21.52 | 21.66 | 142,645 | -0.32(-1.46%) |
Jun 24, 2016 | 21.86 | 22.16 | 21.73 | 21.98 | 167,348 | -0.37(-1.66%) |
Jun 23, 2016 | 22.27 | 22.37 | 22.26 | 22.35 | 63,120 | +0.21(+0.95%) |
Jun 22, 2016 | 22.21 | 22.24 | 22.12 | 22.14 | 27,776 | -0.02(-0.09%) |
Jun 21, 2016 | 22.15 | 22.21 | 22.07 | 22.16 | 60,770 | -0.01(-0.05%) |
Jun 20, 2016 | 22.13 | 22.23 | 22.11 | 22.17 | 126,497 | +0.18(+0.82%) |
Jun 17, 2016 | 22.05 | 22.05 | 21.97 | 21.99 | 42,093 | +0.05(+0.23%) |
Jun 16, 2016 | 22.00 | 22.00 | 21.83 | 21.94 | 51,174 | -0.07(-0.32%) |
Jun 15, 2016 | 21.96 | 22.10 | 21.96 | 22.01 | 101,902 | -0.11(-0.50%) |
Jun 14, 2016 | 22.25 | 22.28 | 22.07 | 22.12 | 128,664 | -0.16(-0.72%) |
Jun 13, 2016 | 22.32 | 22.41 | 22.23 | 22.28 | 173,020 | -0.05(-0.22%) |
Jun 10, 2016 | 22.50 | 22.54 | 22.29 | 22.33 | 193,480 | -0.33(-1.46%) |
Jun 09, 2016 | 22.68 | 22.68 | 22.61 | 22.66 | 102,273 | -0.11(-0.48%) |
Jun 08, 2016 | 22.96 | 23.00 | 22.74 | 22.77 | 129,366 | -0.07(-0.31%) |
Jun 07, 2016 | 22.73 | 22.84 | 22.72 | 22.84 | 60,203 | +0.12(+0.53%) |
Jun 06, 2016 | 22.71 | 22.74 | 22.64 | 22.72 | 170,812 | +0.09(+0.40%) |
Jun 03, 2016 | 22.50 | 22.65 | 22.47 | 22.63 | 239,936 | +0.16(+0.71%) |
Jun 02, 2016 | 22.30 | 22.50 | 22.29 | 22.47 | 413,998 | +0.12(+0.54%) |
Jun 01, 2016 | 22.28 | 22.36 | 22.19 | 22.35 | 716,366 | -0.01(-0.04%) |
May 31, 2016 | 22.45 | 22.53 | 22.36 | 22.36 | 265,746 | -0.03(-0.13%) |
May 30, 2016 | 22.50 | 22.50 | 22.37 | 22.39 | 64,423 | -0.03(-0.13%) |
May 27, 2016 | 22.32 | 22.45 | 22.32 | 22.42 | 222,763 | +0.10(+0.45%) |
May 26, 2016 | 22.50 | 22.50 | 22.32 | 22.32 | 212,548 | -0.02(-0.09%) |
May 25, 2016 | 22.24 | 22.38 | 22.21 | 22.34 | 174,504 | +0.18(+0.81%) |
May 24, 2016 | 22.15 | 22.28 | 22.11 | 22.16 | 222,611 | +0.03(+0.14%) |
May 20, 2016 | 22.13 | 22.13 | 22.13 | 0 | +0.19(+0.87%) | |
May 19, 2016 | 21.85 | 21.94 | 21.75 | 21.94 | 397,976 | -0.02(-0.09%) |
May 18, 2016 | 22.04 | 22.15 | 21.91 | 21.96 | 265,919 | -0.14(-0.63%) |
May 17, 2016 | 22.07 | 22.21 | 22.04 | 22.10 | 115,430 | +0.03(+0.14%) |
May 16, 2016 | 21.97 | 22.12 | 21.97 | 22.07 | 327,259 | +0.24(+1.10%) |
May 13, 2016 | 21.88 | 21.96 | 21.80 | 21.83 | 206,096 | -0.06(-0.27%) |
May 12, 2016 | 22.12 | 22.12 | 21.71 | 21.89 | 225,503 | +0.00(+0.00%) |
May 11, 2016 | 21.88 | 21.94 | 21.81 | 21.89 | 188,957 | +0.02(+0.09%) |
May 10, 2016 | 21.64 | 21.90 | 21.64 | 21.87 | 255,860 | +0.34(+1.58%) |
May 09, 2016 | 21.90 | 21.91 | 21.49 | 21.53 | 110,734 | -0.24(-1.10%) |
May 06, 2016 | 21.61 | 21.85 | 21.59 | 21.77 | 103,889 | +0.14(+0.65%) |
May 05, 2016 | 21.80 | 21.82 | 21.55 | 21.63 | 88,175 | +0.00(+0.00%) |
May 04, 2016 | 21.68 | 21.78 | 21.55 | 21.63 | 192,204 | -0.12(-0.55%) |
May 03, 2016 | 21.95 | 21.95 | 21.60 | 21.75 | 182,283 | -0.26(-1.18%) |