Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.90 | 23.05 | 22.84 | 23.03 | 257,202 | +0.09(+0.40%) |
Jul 28, 2016 | 22.87 | 22.94 | 22.79 | 22.93 | 320,092 | +0.07(+0.33%) |
Jul 27, 2016 | 22.99 | 22.99 | 22.72 | 22.86 | 150,471 | +0.00(+0.00%) |
Jul 26, 2016 | 22.75 | 22.93 | 22.75 | 22.86 | 145,207 | +0.14(+0.62%) |
Jul 25, 2016 | 22.93 | 22.93 | 22.66 | 22.72 | 89,735 | -0.19(-0.83%) |
Jul 22, 2016 | 22.91 | 22.92 | 22.76 | 22.91 | 234,929 | +0.16(+0.69%) |
Jul 21, 2016 | 22.82 | 22.87 | 22.67 | 22.75 | 158,687 | -0.07(-0.33%) |
Jul 20, 2016 | 22.72 | 22.86 | 22.71 | 22.83 | 70,072 | +0.12(+0.51%) |
Jul 19, 2016 | 22.77 | 22.83 | 22.65 | 22.71 | 54,727 | -0.17(-0.72%) |
Jul 18, 2016 | 22.61 | 22.90 | 22.61 | 22.88 | 102,158 | +0.09(+0.40%) |
Jul 15, 2016 | 22.72 | 22.82 | 22.67 | 22.79 | 22,294 | +0.03(+0.15%) |
Jul 14, 2016 | 22.73 | 22.84 | 22.68 | 22.75 | 74,057 | +0.31(+1.36%) |
Jul 13, 2016 | 22.57 | 22.61 | 22.35 | 22.45 | 81,811 | -0.08(-0.37%) |
Jul 12, 2016 | 22.53 | 22.58 | 22.43 | 22.53 | 94,732 | +0.31(+1.38%) |
Jul 11, 2016 | 22.26 | 22.26 | 22.16 | 22.22 | 112,014 | +0.23(+1.05%) |
Jul 08, 2016 | 21.75 | 22.06 | 21.57 | 21.99 | 149,724 | +0.42(+1.96%) |
Jul 07, 2016 | 21.73 | 21.82 | 21.51 | 21.57 | 67,716 | -0.06(-0.27%) |
Jul 06, 2016 | 21.37 | 21.63 | 21.31 | 21.63 | 64,924 | -0.07(-0.34%) |
Jul 05, 2016 | 21.97 | 21.97 | 21.64 | 21.70 | 70,582 | -0.46(-2.09%) |
Jul 01, 2016 | 21.98 | 22.16 | 22.16 | 22.16 | 63,553 | +0.23(+1.06%) |
Jun 30, 2016 | 21.93 | 22.02 | 21.81 | 21.93 | 128,558 | +0.23(+1.07%) |
Jun 29, 2016 | 21.67 | 21.77 | 21.50 | 21.70 | 43,223 | +0.46(+2.18%) |
Jun 28, 2016 | 21.06 | 21.26 | 21.06 | 21.24 | 26,256 | +0.55(+2.68%) |
Jun 27, 2016 | 20.90 | 20.90 | 20.51 | 20.68 | 60,603 | -0.21(-0.99%) |
Jun 24, 2016 | 21.09 | 21.31 | 20.87 | 20.89 | 109,562 | -1.22(-5.54%) |
Jun 23, 2016 | 21.85 | 22.11 | 21.82 | 22.11 | 32,582 | +0.49(+2.29%) |
Jun 22, 2016 | 21.62 | 21.74 | 21.60 | 21.62 | 323,047 | +0.07(+0.34%) |
Jun 21, 2016 | 21.48 | 21.60 | 21.40 | 21.55 | 193,084 | +0.14(+0.65%) |
Jun 20, 2016 | 21.36 | 21.51 | 21.36 | 21.41 | 57,471 | +0.39(+1.84%) |
Jun 17, 2016 | 21.00 | 21.08 | 20.96 | 21.02 | 914,267 | +0.02(+0.12%) |
Jun 16, 2016 | 20.81 | 21.02 | 20.68 | 20.99 | 34,859 | -0.08(-0.39%) |
Jun 15, 2016 | 21.09 | 21.16 | 21.06 | 21.08 | 10,059 | +0.20(+0.97%) |
Jun 14, 2016 | 20.90 | 20.95 | 20.76 | 20.88 | 60,940 | -0.05(-0.26%) |
Jun 13, 2016 | 21.06 | 21.13 | 20.93 | 20.93 | 141,499 | -0.35(-1.62%) |
Jun 10, 2016 | 21.37 | 21.41 | 21.21 | 21.27 | 48,803 | -0.48(-2.19%) |
Jun 09, 2016 | 21.77 | 21.81 | 21.73 | 21.75 | 147,953 | -0.22(-1.01%) |
Jun 08, 2016 | 22.00 | 22.03 | 21.94 | 21.97 | 46,350 | +0.15(+0.68%) |
Jun 07, 2016 | 21.85 | 21.89 | 21.81 | 21.83 | 200,416 | +0.18(+0.84%) |
Jun 06, 2016 | 21.50 | 21.69 | 21.48 | 21.64 | 123,192 | +0.16(+0.77%) |
Jun 03, 2016 | 21.36 | 21.48 | 21.31 | 21.48 | 57,524 | +0.36(+1.71%) |
Jun 02, 2016 | 20.99 | 21.17 | 20.99 | 21.12 | 115,539 | +0.14(+0.67%) |
Jun 01, 2016 | 20.99 | 21.04 | 20.92 | 20.98 | 80,970 | +0.02(+0.12%) |
May 31, 2016 | 21.18 | 21.18 | 20.95 | 20.95 | 114,272 | -0.02(-0.08%) |
May 27, 2016 | 20.92 | 20.97 | 20.97 | 20.97 | 29,051 | +0.04(+0.20%) |
May 26, 2016 | 20.94 | 20.95 | 20.86 | 20.93 | 294,882 | +0.07(+0.36%) |
May 25, 2016 | 20.85 | 20.90 | 20.81 | 20.85 | 49,944 | +0.24(+1.16%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.62 | 102,272 | +0.20(+0.97%) |
May 23, 2016 | 20.51 | 20.52 | 20.42 | 20.42 | 382,098 | -0.07(-0.35%) |
May 20, 2016 | 20.51 | 20.53 | 20.44 | 20.49 | 614,137 | +0.20(+0.96%) |
May 19, 2016 | 20.27 | 20.40 | 20.15 | 20.30 | 271,116 | -0.21(-1.04%) |
May 18, 2016 | 20.56 | 20.75 | 20.44 | 20.51 | 146,613 | -0.20(-0.96%) |
May 17, 2016 | 20.79 | 20.82 | 20.62 | 20.71 | 43,911 | -0.03(-0.16%) |
May 16, 2016 | 20.65 | 20.86 | 20.65 | 20.74 | 90,985 | +0.19(+0.92%) |
May 13, 2016 | 20.70 | 20.79 | 20.48 | 20.55 | 56,096 | -0.33(-1.58%) |
May 12, 2016 | 20.98 | 21.05 | 20.82 | 20.88 | 81,544 | -0.10(-0.47%) |
May 11, 2016 | 21.04 | 21.09 | 20.96 | 20.98 | 52,170 | -0.05(-0.23%) |
May 10, 2016 | 20.79 | 21.03 | 20.79 | 21.03 | 36,981 | +0.41(+2.00%) |
May 09, 2016 | 20.92 | 20.92 | 20.60 | 20.62 | 275,961 | -0.20(-0.95%) |
May 06, 2016 | 20.70 | 20.90 | 20.70 | 20.81 | 28,790 | -0.05(-0.22%) |
May 05, 2016 | 21.05 | 21.06 | 20.77 | 20.86 | 52,628 | -0.08(-0.36%) |
May 04, 2016 | 20.90 | 21.01 | 20.87 | 20.94 | 157,583 | -0.14(-0.66%) |
May 03, 2016 | 21.22 | 21.22 | 21.08 | 21.08 | 98,356 | -0.51(-2.36%) |