Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.69 | 21.79 | 21.68 | 21.77 | 60,218 | +0.07(+0.34%) |
Jul 28, 2016 | 21.71 | 21.73 | 21.61 | 21.70 | 23,489 | +0.00(+0.00%) |
Jul 27, 2016 | 21.61 | 21.71 | 21.61 | 21.70 | 29,841 | +0.09(+0.42%) |
Jul 26, 2016 | 21.59 | 21.65 | 21.53 | 21.61 | 37,162 | +0.04(+0.17%) |
Jul 25, 2016 | 21.54 | 21.61 | 21.54 | 21.57 | 28,044 | -0.06(-0.26%) |
Jul 22, 2016 | 21.49 | 21.66 | 21.47 | 21.63 | 22,383 | +0.13(+0.60%) |
Jul 21, 2016 | 21.55 | 21.58 | 21.47 | 21.50 | 15,870 | -0.06(-0.28%) |
Jul 20, 2016 | 21.51 | 21.58 | 21.40 | 21.56 | 39,662 | +0.10(+0.47%) |
Jul 19, 2016 | 21.41 | 21.49 | 21.27 | 21.46 | 34,491 | +0.05(+0.24%) |
Jul 18, 2016 | 21.33 | 21.43 | 21.29 | 21.41 | 25,179 | +0.10(+0.46%) |
Jul 15, 2016 | 21.33 | 21.33 | 21.19 | 21.31 | 51,556 | -0.09(-0.42%) |
Jul 14, 2016 | 21.49 | 21.51 | 21.37 | 21.40 | 31,274 | +0.01(+0.05%) |
Jul 13, 2016 | 21.50 | 21.50 | 21.31 | 21.39 | 37,296 | -0.05(-0.23%) |
Jul 12, 2016 | 21.33 | 21.48 | 21.33 | 21.44 | 47,000 | +0.25(+1.16%) |
Jul 11, 2016 | 21.03 | 21.22 | 21.01 | 21.19 | 38,699 | +0.28(+1.36%) |
Jul 08, 2016 | 20.85 | 21.02 | 20.78 | 20.91 | 44,628 | +0.13(+0.63%) |
Jul 07, 2016 | 20.77 | 20.86 | 20.63 | 20.78 | 33,797 | +0.01(+0.05%) |
Jul 06, 2016 | 20.59 | 20.79 | 20.46 | 20.77 | 41,288 | +0.10(+0.48%) |
Jul 05, 2016 | 20.83 | 20.87 | 20.55 | 20.67 | 43,494 | -0.28(-1.34%) |
Jul 01, 2016 | 20.86 | 20.95 | 20.95 | 20.95 | 40,700 | +0.11(+0.53%) |
Jun 30, 2016 | 20.60 | 20.84 | 20.48 | 20.84 | 29,319 | +0.26(+1.26%) |
Jun 29, 2016 | 20.43 | 20.58 | 20.41 | 20.58 | 40,132 | +0.31(+1.53%) |
Jun 28, 2016 | 20.10 | 20.35 | 20.10 | 20.27 | 33,750 | +0.34(+1.71%) |
Jun 27, 2016 | 20.35 | 20.35 | 19.83 | 19.93 | 66,875 | -0.51(-2.50%) |
Jun 24, 2016 | 20.20 | 20.69 | 20.14 | 20.44 | 68,825 | -0.44(-2.10%) |
Jun 23, 2016 | 20.75 | 20.89 | 20.70 | 20.88 | 36,220 | +0.29(+1.41%) |
Jun 22, 2016 | 20.71 | 20.78 | 20.59 | 20.59 | 40,821 | -0.09(-0.44%) |
Jun 21, 2016 | 20.80 | 20.80 | 20.63 | 20.68 | 20,952 | -0.08(-0.39%) |
Jun 20, 2016 | 20.76 | 20.89 | 20.73 | 20.76 | 29,363 | +0.16(+0.78%) |
Jun 17, 2016 | 20.56 | 20.75 | 20.52 | 20.60 | 17,379 | +0.06(+0.29%) |
Jun 16, 2016 | 20.42 | 20.54 | 20.27 | 20.54 | 38,047 | +0.05(+0.24%) |
Jun 15, 2016 | 20.37 | 20.61 | 20.33 | 20.49 | 14,069 | -0.07(-0.34%) |
Jun 14, 2016 | 20.70 | 20.79 | 20.48 | 20.56 | 39,026 | -0.22(-1.06%) |
Jun 13, 2016 | 20.96 | 20.98 | 20.75 | 20.78 | 23,324 | -0.22(-1.05%) |
Jun 10, 2016 | 21.06 | 21.09 | 20.91 | 21.00 | 32,659 | -0.16(-0.78%) |
Jun 09, 2016 | 21.24 | 21.24 | 21.07 | 21.16 | 19,263 | -0.13(-0.61%) |
Jun 08, 2016 | 21.29 | 21.34 | 21.24 | 21.30 | 39,420 | +0.04(+0.17%) |
Jun 07, 2016 | 21.30 | 21.33 | 21.18 | 21.26 | 40,954 | +0.01(+0.05%) |
Jun 06, 2016 | 21.07 | 21.30 | 21.07 | 21.25 | 54,817 | +0.22(+1.04%) |
Jun 03, 2016 | 21.08 | 21.08 | 20.84 | 21.03 | 41,595 | -0.08(-0.38%) |
Jun 02, 2016 | 21.03 | 21.10 | 20.99 | 21.11 | 24,204 | +0.01(+0.05%) |
Jun 01, 2016 | 20.91 | 21.10 | 20.76 | 21.10 | 36,663 | +0.14(+0.67%) |
May 31, 2016 | 20.91 | 21.00 | 20.87 | 20.96 | 34,143 | +0.08(+0.38%) |
May 27, 2016 | 20.83 | 20.88 | 20.88 | 20.88 | 39,900 | +0.09(+0.43%) |
May 26, 2016 | 20.88 | 20.88 | 20.76 | 20.79 | 31,017 | -0.03(-0.14%) |
May 25, 2016 | 20.67 | 20.84 | 20.67 | 20.82 | 59,962 | +0.22(+1.07%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.60 | 33,860 | +0.22(+1.08%) |
May 23, 2016 | 20.37 | 20.43 | 20.29 | 20.38 | 27,174 | +0.05(+0.25%) |
May 20, 2016 | 20.21 | 20.35 | 20.21 | 20.33 | 20,673 | +0.20(+0.99%) |
May 19, 2016 | 20.32 | 20.32 | 19.98 | 20.13 | 95,188 | -0.28(-1.37%) |
May 18, 2016 | 20.47 | 20.61 | 20.34 | 20.41 | 43,644 | -0.07(-0.34%) |
May 17, 2016 | 20.51 | 20.73 | 20.40 | 20.48 | 43,884 | -0.07(-0.34%) |
May 16, 2016 | 20.50 | 20.67 | 20.50 | 20.55 | 33,390 | +0.07(+0.34%) |
May 13, 2016 | 20.58 | 20.65 | 20.45 | 20.48 | 25,753 | -0.32(-1.54%) |
May 12, 2016 | 20.99 | 21.00 | 20.69 | 20.80 | 42,133 | -0.10(-0.48%) |
May 11, 2016 | 20.85 | 21.08 | 20.85 | 20.90 | 84,358 | +0.02(+0.10%) |
May 10, 2016 | 20.75 | 20.88 | 20.66 | 20.88 | 30,707 | +0.20(+0.97%) |
May 09, 2016 | 20.67 | 20.79 | 20.60 | 20.68 | 38,985 | +0.03(+0.15%) |
May 06, 2016 | 20.53 | 20.67 | 20.47 | 20.65 | 17,101 | +0.04(+0.19%) |
May 05, 2016 | 20.66 | 20.71 | 20.53 | 20.61 | 20,871 | -0.06(-0.29%) |
May 04, 2016 | 20.60 | 20.79 | 20.53 | 20.67 | 38,518 | -0.01(-0.05%) |
May 03, 2016 | 20.87 | 20.87 | 20.54 | 20.68 | 41,511 | -0.34(-1.62%) |