Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.70 | 22.84 | 22.69 | 22.84 | 3,860 | +0.10(+0.42%) |
Jul 28, 2016 | 22.54 | 22.75 | 22.54 | 22.74 | 6,131 | +0.02(+0.08%) |
Jul 27, 2016 | 22.70 | 22.74 | 22.64 | 22.72 | 6,956 | +0.06(+0.25%) |
Jul 26, 2016 | 22.64 | 22.77 | 22.63 | 22.67 | 24,839 | +0.03(+0.13%) |
Jul 25, 2016 | 22.79 | 22.79 | 22.62 | 22.64 | 9,619 | -0.15(-0.67%) |
Jul 22, 2016 | 22.93 | 22.93 | 22.70 | 22.79 | 16,090 | +0.11(+0.51%) |
Jul 21, 2016 | 22.68 | 22.69 | 22.68 | 22.68 | 843 | +0.00(+0.00%) |
Jul 20, 2016 | 22.61 | 22.74 | 22.61 | 22.68 | 1,519 | -0.05(-0.20%) |
Jul 19, 2016 | 22.68 | 22.73 | 22.63 | 22.72 | 3,047 | +0.07(+0.33%) |
Jul 18, 2016 | 22.62 | 22.68 | 22.62 | 22.65 | 2,575 | +0.04(+0.17%) |
Jul 15, 2016 | 22.63 | 22.63 | 22.61 | 22.61 | 248 | -0.15(-0.67%) |
Jul 14, 2016 | 23.03 | 23.03 | 22.73 | 22.76 | 3,013 | -0.07(-0.31%) |
Jul 13, 2016 | 22.74 | 22.84 | 22.74 | 22.83 | 1,889 | +0.07(+0.31%) |
Jul 12, 2016 | 22.91 | 22.91 | 22.70 | 22.76 | 3,302 | -0.04(-0.17%) |
Jul 11, 2016 | 22.77 | 22.82 | 22.74 | 22.80 | 7,013 | +0.11(+0.47%) |
Jul 08, 2016 | 22.65 | 22.69 | 22.49 | 22.69 | 762 | +0.20(+0.91%) |
Jul 07, 2016 | 22.52 | 22.52 | 22.52 | 22.49 | 318 | -0.12(-0.52%) |
Jul 06, 2016 | 22.50 | 22.61 | 22.50 | 22.61 | 711 | +0.10(+0.46%) |
Jul 05, 2016 | 22.62 | 22.62 | 22.50 | 22.50 | 853 | -0.06(-0.26%) |
Jul 01, 2016 | 22.52 | 22.56 | 22.56 | 22.56 | 18,468 | +0.18(+0.82%) |
Jun 30, 2016 | 22.16 | 22.38 | 22.16 | 22.38 | 8,641 | +0.10(+0.43%) |
Jun 29, 2016 | 21.95 | 22.28 | 21.95 | 22.28 | 5,275 | +0.20(+0.89%) |
Jun 28, 2016 | 21.99 | 22.09 | 21.99 | 22.09 | 2,221 | +0.21(+0.95%) |
Jun 27, 2016 | 21.96 | 21.96 | 21.87 | 21.88 | 1,951 | -0.07(-0.33%) |
Jun 24, 2016 | 21.92 | 21.95 | 21.92 | 21.95 | 1,079 | -0.15(-0.69%) |
Jun 23, 2016 | 21.98 | 22.10 | 21.97 | 22.10 | 2,380 | +0.14(+0.65%) |
Jun 22, 2016 | 22.06 | 22.06 | 21.96 | 21.96 | 1,467 | -0.08(-0.35%) |
Jun 21, 2016 | 21.95 | 22.05 | 21.95 | 22.04 | 1,561 | +0.02(+0.08%) |
Jun 20, 2016 | 21.89 | 22.09 | 21.89 | 22.02 | 3,895 | +0.04(+0.19%) |
Jun 17, 2016 | 22.00 | 22.00 | 21.98 | 21.98 | 1,660 | +0.08(+0.35%) |
Jun 16, 2016 | 21.90 | 21.90 | 21.90 | 21.90 | 314 | -0.04(-0.17%) |
Jun 15, 2016 | 21.93 | 21.94 | 21.91 | 21.94 | 14,649 | +0.09(+0.39%) |
Jun 14, 2016 | 21.86 | 21.86 | 21.86 | 21.86 | 917 | -0.12(-0.56%) |
Jun 13, 2016 | 21.99 | 21.99 | 21.98 | 21.98 | 2,309 | -0.01(-0.04%) |
Jun 10, 2016 | 22.05 | 22.05 | 21.99 | 21.99 | 1,733 | -0.03(-0.13%) |
Jun 09, 2016 | 22.02 | 22.02 | 22.02 | 22.02 | 1,177 | -0.01(-0.05%) |
Jun 08, 2016 | 21.95 | 22.03 | 21.95 | 22.03 | 4,296 | +0.08(+0.35%) |
Jun 07, 2016 | 21.96 | 21.96 | 21.88 | 21.95 | 3,830 | +0.04(+0.17%) |
Jun 06, 2016 | 21.68 | 21.91 | 21.68 | 21.91 | 2,386 | +0.19(+0.86%) |
Jun 02, 2016 | 21.68 | 21.73 | 21.66 | 21.73 | 143 | +0.05(+0.21%) |
Jun 01, 2016 | 21.64 | 21.68 | 21.64 | 21.68 | 1,324 | -0.06(-0.28%) |
May 31, 2016 | 21.70 | 21.74 | 21.66 | 21.74 | 2,519 | -0.04(-0.16%) |
May 27, 2016 | 21.78 | 21.78 | 21.78 | 21.78 | 104 | +0.06(+0.26%) |
May 26, 2016 | 21.70 | 21.80 | 21.70 | 21.72 | 3,821 | +0.05(+0.23%) |
May 25, 2016 | 21.64 | 21.71 | 21.64 | 21.67 | 5,042 | +0.04(+0.17%) |
May 24, 2016 | 21.69 | 21.69 | 21.64 | 21.64 | 998 | +0.06(+0.27%) |
May 23, 2016 | 21.60 | 21.60 | 21.58 | 21.58 | 3,897 | -0.04(-0.18%) |
May 19, 2016 | 21.52 | 21.62 | 21.52 | 21.62 | 55 | -0.01(-0.05%) |
May 18, 2016 | 21.79 | 21.79 | 21.63 | 21.63 | 1,434 | -0.22(-1.00%) |
May 17, 2016 | 21.79 | 21.91 | 21.79 | 21.85 | 2,250 | -0.10(-0.44%) |
May 16, 2016 | 21.89 | 21.94 | 21.87 | 21.94 | 2,777 | +0.07(+0.31%) |
May 13, 2016 | 21.87 | 21.88 | 21.87 | 21.87 | 1,528 | -0.04(-0.17%) |
May 12, 2016 | 21.90 | 21.95 | 21.90 | 21.91 | 1,669 | +0.02(+0.09%) |
May 11, 2016 | 21.87 | 21.92 | 21.87 | 21.89 | 1,517 | +0.01(+0.04%) |
May 10, 2016 | 21.84 | 21.96 | 21.84 | 21.88 | 3,475 | +0.01(+0.04%) |
May 09, 2016 | 21.93 | 21.93 | 21.87 | 21.87 | 1,198 | -0.06(-0.27%) |
May 06, 2016 | 21.96 | 21.96 | 21.90 | 21.93 | 2,272 | +0.03(+0.15%) |
May 05, 2016 | 21.83 | 21.90 | 21.83 | 21.90 | 3,268 | +0.08(+0.39%) |
May 04, 2016 | 21.84 | 21.87 | 21.82 | 21.82 | 3,475 | -0.03(-0.13%) |
May 03, 2016 | 21.83 | 21.85 | 21.83 | 21.85 | 461 | +0.10(+0.44%) |