Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.37 | 21.37 | 21.37 | 0 | -0.03(-0.14%) | |
Jul 28, 2016 | 21.40 | 21.40 | 21.40 | 21.40 | 2,909 | +0.05(+0.23%) |
Jul 27, 2016 | 21.43 | 21.43 | 21.35 | 21.35 | 908 | -0.07(-0.33%) |
Jul 26, 2016 | 21.35 | 21.42 | 21.35 | 21.42 | 1,275 | +0.10(+0.47%) |
Jul 25, 2016 | 21.38 | 21.38 | 21.32 | 21.32 | 1,153 | -0.10(-0.47%) |
Jul 22, 2016 | 21.37 | 21.42 | 21.37 | 21.42 | 1,474 | +0.05(+0.23%) |
Jul 21, 2016 | 21.35 | 21.37 | 21.35 | 21.37 | 1,035 | +0.06(+0.28%) |
Jul 20, 2016 | 21.31 | 21.31 | 21.31 | 21.31 | 201 | +0.13(+0.61%) |
Jul 19, 2016 | 21.21 | 21.21 | 21.18 | 21.18 | 1,719 | -0.04(-0.19%) |
Jul 18, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 1,078 | +0.06(+0.28%) |
Jul 15, 2016 | 21.18 | 21.18 | 21.16 | 21.16 | 470 | -0.08(-0.38%) |
Jul 14, 2016 | 21.24 | 21.24 | 21.24 | 21.24 | 1,471 | +0.11(+0.52%) |
Jul 13, 2016 | 21.01 | 21.13 | 21.00 | 21.13 | 4,084 | +0.05(+0.24%) |
Jul 12, 2016 | 21.00 | 21.10 | 21.00 | 21.08 | 2,925 | +0.14(+0.67%) |
Jul 11, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 645 | +0.21(+1.01%) |
Jul 08, 2016 | 20.80 | 20.80 | 20.73 | 20.73 | 702 | +0.20(+0.97%) |
Jul 07, 2016 | 20.53 | 20.53 | 20.53 | 20.53 | 866 | -0.06(-0.29%) |
Jul 05, 2016 | 20.60 | 20.60 | 20.58 | 20.59 | 3,115 | +0.09(+0.44%) |
Jun 30, 2016 | 20.50 | 20.50 | 20.50 | 148 | +0.09(+0.44%) | |
Jun 29, 2016 | 20.28 | 20.42 | 20.28 | 20.41 | 3,406 | +0.27(+1.34%) |
Jun 28, 2016 | 20.15 | 20.19 | 20.14 | 20.14 | 5,465 | +0.22(+1.10%) |
Jun 27, 2016 | 20.10 | 20.10 | 19.87 | 19.92 | 3,100 | -0.37(-1.82%) |
Jun 24, 2016 | 20.17 | 20.48 | 20.17 | 20.29 | 1,310 | -0.44(-2.12%) |
Jun 23, 2016 | 20.64 | 20.73 | 20.63 | 20.73 | 1,032 | +0.24(+1.17%) |
Jun 22, 2016 | 20.50 | 20.50 | 20.49 | 20.49 | 1,540 | -0.06(-0.29%) |
Jun 20, 2016 | 20.55 | 20.55 | 20.55 | 62 | +0.18(+0.88%) | |
Jun 17, 2016 | 20.29 | 20.39 | 20.29 | 20.37 | 1,419 | +0.07(+0.34%) |
Jun 16, 2016 | 20.17 | 20.30 | 20.17 | 20.30 | 2,631 | -0.13(-0.64%) |
Jun 14, 2016 | 20.43 | 20.43 | 20.43 | 25 | -0.17(-0.83%) | |
Jun 13, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 185 | -0.02(-0.10%) |
Jun 10, 2016 | 20.81 | 20.81 | 20.62 | 20.62 | 2,278 | -0.33(-1.58%) |
Jun 09, 2016 | 21.00 | 21.00 | 20.94 | 20.95 | 1,166 | -0.16(-0.76%) |
Jun 08, 2016 | 21.26 | 21.26 | 21.11 | 21.11 | 885 | -0.07(-0.33%) |
Jun 07, 2016 | 21.17 | 21.18 | 21.17 | 21.18 | 909 | +0.20(+0.95%) |
Jun 06, 2016 | 20.99 | 21.00 | 20.98 | 20.98 | 10,800 | +0.09(+0.43%) |
Jun 03, 2016 | 20.85 | 20.89 | 20.85 | 20.89 | 2,230 | +0.01(+0.05%) |
Jun 02, 2016 | 20.73 | 20.88 | 20.73 | 20.88 | 7,860 | +0.19(+0.92%) |
Jun 01, 2016 | 20.72 | 20.72 | 20.63 | 20.69 | 1,350 | -0.24(-1.15%) |
May 31, 2016 | 20.94 | 20.95 | 20.93 | 20.93 | 2,481 | +0.04(+0.19%) |
May 30, 2016 | 20.92 | 20.92 | 20.89 | 20.89 | 400 | +0.04(+0.19%) |
May 27, 2016 | 20.84 | 20.90 | 20.84 | 20.85 | 4,045 | -0.01(-0.05%) |
May 26, 2016 | 20.84 | 20.87 | 20.84 | 20.86 | 427 | +0.02(+0.10%) |
May 25, 2016 | 20.79 | 20.84 | 20.79 | 20.84 | 2,197 | +0.19(+0.92%) |
May 24, 2016 | 20.64 | 20.66 | 20.64 | 20.65 | 736 | +0.09(+0.44%) |
May 20, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.21(+1.03%) | |
May 19, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 205 | -0.13(-0.63%) |
May 18, 2016 | 20.50 | 20.51 | 20.48 | 20.48 | 1,050 | -0.03(-0.15%) |
May 17, 2016 | 20.47 | 20.54 | 20.47 | 20.51 | 1,368 | +0.04(+0.20%) |
May 16, 2016 | 20.36 | 20.47 | 20.36 | 20.47 | 1,220 | +0.19(+0.94%) |
May 13, 2016 | 20.40 | 20.40 | 20.28 | 20.28 | 459 | -0.04(-0.20%) |
May 12, 2016 | 20.28 | 20.32 | 20.28 | 20.32 | 8,279 | -0.09(-0.44%) |
May 11, 2016 | 20.36 | 20.41 | 20.36 | 20.41 | 334 | -0.03(-0.15%) |
May 10, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 500 | +0.31(+1.54%) |
May 09, 2016 | 20.21 | 20.21 | 20.07 | 20.13 | 1,217 | -0.16(-0.79%) |
May 06, 2016 | 20.09 | 20.31 | 20.09 | 20.29 | 2,435 | +0.13(+0.64%) |
May 05, 2016 | 20.17 | 20.17 | 20.16 | 20.16 | 2,376 | -0.10(-0.49%) |
May 04, 2016 | 20.26 | 20.26 | 20.26 | 20.26 | 301 | -0.03(-0.15%) |
May 03, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 334 | -0.39(-1.89%) |