Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.59 | 21.84 | 21.59 | 21.70 | 339,618 | +0.07(+0.33%) |
Jul 28, 2016 | 21.57 | 21.68 | 21.49 | 21.63 | 274,022 | +0.05(+0.21%) |
Jul 27, 2016 | 21.80 | 21.89 | 21.45 | 21.58 | 357,752 | -0.15(-0.70%) |
Jul 26, 2016 | 21.57 | 21.82 | 21.51 | 21.73 | 453,110 | +0.15(+0.70%) |
Jul 25, 2016 | 21.70 | 21.82 | 21.52 | 21.58 | 552,137 | -0.23(-1.06%) |
Jul 22, 2016 | 21.72 | 21.83 | 21.64 | 21.81 | 342,189 | +0.15(+0.70%) |
Jul 21, 2016 | 21.87 | 21.87 | 21.65 | 21.66 | 329,375 | -0.15(-0.69%) |
Jul 20, 2016 | 21.59 | 21.88 | 21.55 | 21.81 | 580,607 | +0.24(+1.10%) |
Jul 19, 2016 | 21.61 | 21.62 | 21.51 | 21.57 | 457,770 | -0.16(-0.73%) |
Jul 18, 2016 | 21.55 | 21.77 | 21.51 | 21.73 | 387,231 | +0.11(+0.52%) |
Jul 15, 2016 | 21.74 | 21.74 | 21.60 | 21.62 | 615,006 | -0.05(-0.21%) |
Jul 14, 2016 | 21.53 | 21.78 | 21.47 | 21.67 | 668,739 | +0.41(+1.92%) |
Jul 13, 2016 | 21.24 | 21.34 | 21.02 | 21.26 | 437,161 | +0.03(+0.12%) |
Jul 12, 2016 | 21.12 | 21.35 | 21.11 | 21.23 | 676,539 | +0.39(+1.89%) |
Jul 11, 2016 | 20.91 | 21.00 | 20.78 | 20.84 | 579,572 | +0.09(+0.44%) |
Jul 08, 2016 | 20.81 | 21.08 | 20.70 | 20.74 | 620,455 | +0.11(+0.51%) |
Jul 07, 2016 | 20.82 | 21.01 | 20.53 | 20.64 | 587,726 | -0.05(-0.25%) |
Jul 06, 2016 | 20.90 | 20.90 | 20.50 | 20.69 | 1,028,049 | -0.28(-1.35%) |
Jul 05, 2016 | 21.40 | 21.59 | 20.93 | 20.97 | 874,616 | -0.72(-3.34%) |
Jul 01, 2016 | 21.51 | 21.70 | 21.70 | 21.70 | 590,951 | +0.10(+0.46%) |
Jun 30, 2016 | 21.44 | 21.67 | 21.17 | 21.60 | 618,862 | +0.24(+1.14%) |
Jun 29, 2016 | 20.84 | 21.40 | 20.82 | 21.36 | 870,894 | +0.76(+3.71%) |
Jun 28, 2016 | 20.55 | 20.72 | 20.43 | 20.59 | 791,795 | +0.32(+1.59%) |
Jun 27, 2016 | 20.94 | 21.02 | 20.26 | 20.27 | 966,299 | -0.99(-4.67%) |
Jun 24, 2016 | 21.57 | 21.80 | 21.19 | 21.26 | 791,193 | -1.52(-6.67%) |
Jun 23, 2016 | 22.72 | 22.90 | 22.68 | 22.78 | 559,879 | +0.45(+2.00%) |
Jun 22, 2016 | 22.62 | 22.72 | 22.32 | 22.34 | 538,565 | -0.20(-0.91%) |
Jun 21, 2016 | 22.54 | 22.65 | 22.36 | 22.54 | 651,951 | +0.14(+0.62%) |
Jun 20, 2016 | 22.53 | 22.77 | 22.39 | 22.40 | 587,855 | +0.32(+1.46%) |
Jun 17, 2016 | 22.07 | 22.34 | 22.07 | 22.08 | 610,963 | +0.09(+0.42%) |
Jun 16, 2016 | 21.57 | 22.03 | 21.45 | 21.99 | 583,692 | +0.16(+0.75%) |
Jun 15, 2016 | 22.07 | 22.23 | 21.82 | 21.82 | 540,985 | -0.26(-1.19%) |
Jun 14, 2016 | 22.21 | 22.33 | 22.01 | 22.09 | 341,125 | -0.22(-1.00%) |
Jun 13, 2016 | 22.28 | 22.53 | 22.26 | 22.31 | 443,863 | -0.19(-0.85%) |
Jun 10, 2016 | 22.80 | 22.84 | 22.38 | 22.50 | 491,329 | -0.47(-2.06%) |
Jun 09, 2016 | 23.07 | 23.14 | 22.88 | 22.97 | 467,554 | -0.32(-1.36%) |
Jun 08, 2016 | 23.04 | 23.31 | 23.01 | 23.29 | 754,112 | +0.46(+2.02%) |
Jun 07, 2016 | 22.88 | 22.95 | 22.74 | 22.83 | 858,740 | +0.03(+0.12%) |
Jun 06, 2016 | 22.63 | 22.90 | 22.63 | 22.80 | 1,119,300 | +0.24(+1.08%) |
Jun 03, 2016 | 22.74 | 22.74 | 22.40 | 22.56 | 960,240 | -0.10(-0.44%) |
Jun 02, 2016 | 22.63 | 22.74 | 22.49 | 22.66 | 522,992 | -0.07(-0.32%) |
Jun 01, 2016 | 22.67 | 22.75 | 22.44 | 22.73 | 443,989 | +0.04(+0.17%) |
May 31, 2016 | 22.87 | 22.97 | 22.63 | 22.69 | 633,157 | -0.19(-0.83%) |
May 27, 2016 | 22.77 | 22.88 | 22.88 | 22.88 | 310,523 | +0.19(+0.83%) |
May 26, 2016 | 22.96 | 23.06 | 22.62 | 22.70 | 735,737 | -0.14(-0.63%) |
May 25, 2016 | 22.59 | 22.94 | 22.57 | 22.84 | 628,109 | +0.34(+1.50%) |
May 24, 2016 | 22.25 | 22.57 | 22.21 | 22.50 | 585,537 | +0.47(+2.13%) |
May 23, 2016 | 22.09 | 22.27 | 22.01 | 22.03 | 235,299 | -0.16(-0.73%) |
May 20, 2016 | 21.97 | 22.31 | 21.93 | 22.19 | 639,162 | +0.34(+1.58%) |
May 19, 2016 | 21.95 | 22.04 | 21.78 | 21.85 | 793,151 | -0.30(-1.35%) |
May 18, 2016 | 21.84 | 22.29 | 21.84 | 22.15 | 613,021 | +0.18(+0.83%) |
May 17, 2016 | 21.86 | 22.15 | 21.80 | 21.97 | 436,149 | +0.01(+0.03%) |
May 16, 2016 | 21.94 | 22.11 | 21.87 | 21.96 | 505,383 | +0.12(+0.54%) |
May 13, 2016 | 21.93 | 22.11 | 21.80 | 21.84 | 372,002 | -0.20(-0.91%) |
May 12, 2016 | 22.02 | 22.20 | 21.69 | 22.04 | 595,229 | +0.23(+1.07%) |
May 11, 2016 | 21.80 | 22.17 | 21.71 | 21.81 | 1,368,621 | +0.23(+1.08%) |
May 10, 2016 | 21.26 | 21.67 | 21.26 | 21.58 | 610,237 | +0.40(+1.90%) |
May 09, 2016 | 21.04 | 21.24 | 20.98 | 21.17 | 421,378 | -0.15(-0.70%) |
May 06, 2016 | 21.21 | 21.47 | 21.09 | 21.32 | 508,458 | -0.09(-0.42%) |
May 05, 2016 | 21.46 | 21.64 | 21.35 | 21.41 | 565,026 | +0.06(+0.27%) |
May 04, 2016 | 21.32 | 21.45 | 21.21 | 21.36 | 518,046 | -0.20(-0.94%) |
May 03, 2016 | 22.00 | 22.00 | 21.45 | 21.56 | 996,263 | -0.75(-3.38%) |