Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.00 | 23.15 | 22.94 | 23.13 | 256,073 | +0.09(+0.40%) |
Jul 28, 2016 | 22.97 | 23.04 | 22.89 | 23.04 | 318,688 | +0.07(+0.33%) |
Jul 27, 2016 | 23.09 | 23.09 | 22.82 | 22.96 | 149,811 | +0.00(+0.00%) |
Jul 26, 2016 | 22.85 | 23.03 | 22.85 | 22.96 | 144,570 | +0.14(+0.62%) |
Jul 25, 2016 | 23.03 | 23.03 | 22.76 | 22.82 | 89,341 | -0.19(-0.83%) |
Jul 22, 2016 | 23.01 | 23.02 | 22.86 | 23.01 | 233,898 | +0.16(+0.69%) |
Jul 21, 2016 | 22.92 | 22.97 | 22.77 | 22.85 | 157,991 | -0.07(-0.33%) |
Jul 20, 2016 | 22.82 | 22.96 | 22.81 | 22.93 | 69,764 | +0.12(+0.51%) |
Jul 19, 2016 | 22.87 | 22.93 | 22.75 | 22.81 | 54,487 | -0.17(-0.72%) |
Jul 18, 2016 | 22.71 | 23.00 | 22.71 | 22.98 | 101,710 | +0.09(+0.40%) |
Jul 15, 2016 | 22.82 | 22.92 | 22.77 | 22.89 | 22,196 | +0.03(+0.15%) |
Jul 14, 2016 | 22.83 | 22.94 | 22.78 | 22.85 | 73,732 | +0.31(+1.36%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.45 | 22.54 | 81,452 | -0.08(-0.37%) |
Jul 12, 2016 | 22.63 | 22.68 | 22.53 | 22.63 | 94,317 | +0.31(+1.38%) |
Jul 11, 2016 | 22.35 | 22.36 | 22.26 | 22.32 | 111,522 | +0.23(+1.05%) |
Jul 08, 2016 | 21.85 | 22.15 | 21.66 | 22.09 | 149,068 | +0.42(+1.96%) |
Jul 07, 2016 | 21.83 | 21.91 | 21.61 | 21.66 | 67,419 | -0.06(-0.27%) |
Jul 06, 2016 | 21.46 | 21.73 | 21.41 | 21.72 | 64,639 | -0.07(-0.34%) |
Jul 05, 2016 | 22.07 | 22.07 | 21.74 | 21.80 | 70,272 | -0.47(-2.09%) |
Jul 01, 2016 | 22.08 | 22.26 | 22.26 | 22.26 | 63,275 | +0.23(+1.06%) |
Jun 30, 2016 | 22.03 | 22.11 | 21.91 | 22.03 | 127,994 | +0.23(+1.07%) |
Jun 29, 2016 | 21.76 | 21.86 | 21.60 | 21.80 | 43,034 | +0.47(+2.18%) |
Jun 28, 2016 | 21.15 | 21.35 | 21.15 | 21.33 | 26,141 | +0.56(+2.68%) |
Jun 27, 2016 | 21.00 | 21.00 | 20.60 | 20.77 | 60,337 | -0.21(-0.99%) |
Jun 24, 2016 | 21.18 | 21.40 | 20.97 | 20.98 | 109,082 | -1.23(-5.54%) |
Jun 23, 2016 | 21.94 | 22.21 | 21.91 | 22.21 | 32,439 | +0.50(+2.29%) |
Jun 22, 2016 | 21.71 | 21.84 | 21.70 | 21.71 | 321,631 | +0.07(+0.34%) |
Jun 21, 2016 | 21.57 | 21.69 | 21.49 | 21.64 | 192,238 | +0.14(+0.65%) |
Jun 20, 2016 | 21.46 | 21.61 | 21.46 | 21.50 | 57,219 | +0.39(+1.84%) |
Jun 17, 2016 | 21.09 | 21.17 | 21.05 | 21.11 | 910,261 | +0.02(+0.12%) |
Jun 16, 2016 | 20.90 | 21.11 | 20.77 | 21.09 | 34,706 | -0.08(-0.39%) |
Jun 15, 2016 | 21.18 | 21.25 | 21.15 | 21.17 | 10,015 | +0.20(+0.97%) |
Jun 14, 2016 | 20.99 | 21.04 | 20.85 | 20.97 | 60,673 | -0.05(-0.26%) |
Jun 13, 2016 | 21.15 | 21.22 | 21.02 | 21.02 | 140,879 | -0.35(-1.62%) |
Jun 10, 2016 | 21.47 | 21.51 | 21.30 | 21.37 | 48,589 | -0.48(-2.19%) |
Jun 09, 2016 | 21.86 | 21.91 | 21.82 | 21.85 | 147,304 | -0.22(-1.01%) |
Jun 08, 2016 | 22.10 | 22.13 | 22.03 | 22.07 | 46,147 | +0.15(+0.68%) |
Jun 07, 2016 | 21.94 | 21.99 | 21.91 | 21.92 | 199,538 | +0.18(+0.84%) |
Jun 06, 2016 | 21.60 | 21.79 | 21.58 | 21.74 | 122,652 | +0.17(+0.77%) |
Jun 03, 2016 | 21.46 | 21.57 | 21.41 | 21.57 | 57,272 | +0.36(+1.71%) |
Jun 02, 2016 | 21.08 | 21.26 | 21.08 | 21.21 | 115,033 | +0.14(+0.67%) |
Jun 01, 2016 | 21.08 | 21.13 | 21.01 | 21.07 | 80,615 | +0.02(+0.12%) |
May 31, 2016 | 21.27 | 21.27 | 21.04 | 21.05 | 113,771 | -0.02(-0.08%) |
May 27, 2016 | 21.01 | 21.06 | 21.06 | 21.06 | 28,924 | +0.04(+0.20%) |
May 26, 2016 | 21.03 | 21.05 | 20.95 | 21.02 | 293,590 | +0.07(+0.36%) |
May 25, 2016 | 20.95 | 21.00 | 20.91 | 20.95 | 49,725 | +0.24(+1.16%) |
May 24, 2016 | 20.55 | 20.72 | 20.55 | 20.71 | 101,824 | +0.20(+0.97%) |
May 23, 2016 | 20.60 | 20.61 | 20.51 | 20.51 | 380,424 | -0.07(-0.35%) |
May 20, 2016 | 20.60 | 20.62 | 20.53 | 20.58 | 611,446 | +0.20(+0.96%) |
May 19, 2016 | 20.36 | 20.49 | 20.24 | 20.38 | 269,928 | -0.21(-1.04%) |
May 18, 2016 | 20.65 | 20.84 | 20.53 | 20.60 | 145,971 | -0.20(-0.96%) |
May 17, 2016 | 20.88 | 20.91 | 20.71 | 20.80 | 43,719 | -0.03(-0.16%) |
May 16, 2016 | 20.74 | 20.95 | 20.74 | 20.83 | 90,586 | +0.19(+0.92%) |
May 13, 2016 | 20.79 | 20.88 | 20.57 | 20.64 | 55,850 | -0.33(-1.58%) |
May 12, 2016 | 21.07 | 21.14 | 20.91 | 20.97 | 81,186 | -0.10(-0.47%) |
May 11, 2016 | 21.13 | 21.19 | 21.05 | 21.07 | 51,941 | -0.05(-0.23%) |
May 10, 2016 | 20.88 | 21.12 | 20.88 | 21.12 | 36,819 | +0.41(+2.00%) |
May 09, 2016 | 21.01 | 21.01 | 20.69 | 20.71 | 274,752 | -0.20(-0.95%) |
May 06, 2016 | 20.79 | 20.99 | 20.79 | 20.91 | 28,664 | -0.05(-0.22%) |
May 05, 2016 | 21.14 | 21.15 | 20.86 | 20.95 | 52,397 | -0.08(-0.37%) |
May 04, 2016 | 20.99 | 21.10 | 20.96 | 21.03 | 156,893 | -0.14(-0.66%) |
May 03, 2016 | 21.32 | 21.32 | 21.17 | 21.17 | 97,925 | -0.51(-2.36%) |