Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.20 | 21.83 | 20.87 | 21.11 | 365,245 | -0.03(-0.14%) |
Jul 28, 2016 | 20.97 | 21.21 | 20.87 | 21.14 | 314,504 | +0.19(+0.91%) |
Jul 27, 2016 | 21.07 | 21.07 | 20.81 | 20.95 | 265,962 | -0.03(-0.14%) |
Jul 26, 2016 | 21.13 | 21.60 | 20.85 | 20.98 | 381,365 | -0.16(-0.76%) |
Jul 25, 2016 | 21.39 | 21.46 | 21.12 | 21.14 | 231,007 | -0.25(-1.17%) |
Jul 22, 2016 | 21.37 | 22.18 | 21.09 | 21.39 | 203,810 | +0.11(+0.52%) |
Jul 21, 2016 | 21.52 | 21.66 | 21.28 | 21.28 | 202,314 | -0.29(-1.34%) |
Jul 20, 2016 | 21.71 | 22.52 | 21.46 | 21.57 | 222,365 | -0.02(-0.09%) |
Jul 19, 2016 | 21.91 | 22.23 | 21.57 | 21.59 | 213,494 | -0.31(-1.42%) |
Jul 18, 2016 | 22.10 | 22.24 | 21.78 | 21.90 | 189,266 | -0.27(-1.22%) |
Jul 15, 2016 | 22.35 | 22.56 | 21.00 | 22.17 | 319,897 | -0.05(-0.23%) |
Jul 14, 2016 | 22.34 | 22.49 | 21.94 | 22.22 | 175,033 | +0.12(+0.54%) |
Jul 13, 2016 | 22.24 | 22.34 | 21.92 | 22.10 | 398,195 | +0.00(+0.00%) |
Jul 12, 2016 | 22.04 | 22.29 | 21.90 | 22.10 | 584,736 | +0.16(+0.73%) |
Jul 11, 2016 | 21.63 | 22.09 | 21.63 | 21.94 | 401,805 | +0.47(+2.19%) |
Jul 08, 2016 | 21.43 | 21.65 | 21.26 | 21.47 | 300,018 | +0.21(+0.99%) |
Jul 07, 2016 | 21.24 | 21.62 | 21.10 | 21.26 | 173,035 | -0.13(-0.61%) |
Jul 05, 2016 | 21.76 | 21.84 | 21.18 | 21.39 | 203,592 | -0.52(-2.37%) |
Jul 01, 2016 | 21.53 | 21.91 | 21.91 | 21.91 | 378,700 | +0.38(+1.76%) |
Jun 30, 2016 | 21.43 | 21.70 | 21.39 | 21.53 | 527,393 | +0.21(+0.98%) |
Jun 29, 2016 | 21.49 | 22.47 | 21.14 | 21.32 | 522,650 | +0.33(+1.57%) |
Jun 28, 2016 | 20.66 | 21.09 | 20.44 | 20.99 | 442,378 | +0.45(+2.19%) |
Jun 27, 2016 | 21.76 | 21.76 | 20.51 | 20.54 | 474,244 | -1.47(-6.68%) |
Jun 24, 2016 | 21.84 | 22.62 | 21.74 | 22.01 | 567,730 | -1.02(-4.43%) |
Jun 23, 2016 | 23.46 | 23.46 | 22.86 | 23.03 | 398,854 | +0.04(+0.17%) |
Jun 22, 2016 | 22.97 | 23.22 | 22.69 | 22.99 | 866,145 | -0.02(-0.09%) |
Jun 21, 2016 | 23.15 | 23.29 | 22.92 | 23.01 | 324,142 | -0.13(-0.56%) |
Jun 20, 2016 | 23.20 | 23.38 | 22.96 | 23.14 | 352,396 | +0.29(+1.27%) |
Jun 17, 2016 | 23.49 | 23.60 | 22.81 | 22.85 | 386,836 | -0.57(-2.43%) |
Jun 16, 2016 | 23.70 | 23.84 | 23.18 | 23.42 | 508,707 | -0.45(-1.89%) |
Jun 15, 2016 | 24.26 | 24.26 | 23.80 | 23.87 | 362,847 | -0.45(-1.85%) |
Jun 14, 2016 | 24.13 | 24.45 | 23.98 | 24.32 | 271,806 | +0.06(+0.25%) |
Jun 13, 2016 | 24.65 | 24.76 | 24.22 | 24.26 | 234,269 | -0.47(-1.90%) |
Jun 10, 2016 | 24.80 | 24.96 | 24.71 | 24.73 | 176,062 | -0.35(-1.40%) |
Jun 09, 2016 | 25.34 | 25.37 | 25.06 | 25.08 | 199,704 | -0.39(-1.53%) |
Jun 08, 2016 | 25.48 | 25.66 | 25.36 | 25.47 | 253,949 | -0.06(-0.24%) |
Jun 07, 2016 | 25.62 | 25.75 | 25.44 | 25.53 | 155,946 | +0.00(+0.00%) |
Jun 06, 2016 | 25.19 | 25.72 | 25.16 | 25.53 | 131,659 | +0.29(+1.15%) |
Jun 03, 2016 | 25.40 | 25.40 | 25.11 | 25.24 | 131,636 | -0.15(-0.59%) |
Jun 02, 2016 | 25.16 | 25.50 | 24.97 | 25.39 | 144,925 | +0.17(+0.67%) |
Jun 01, 2016 | 24.97 | 25.43 | 24.97 | 25.22 | 204,194 | +0.16(+0.64%) |
May 31, 2016 | 25.19 | 25.29 | 24.93 | 25.06 | 230,241 | -0.01(-0.04%) |
May 27, 2016 | 24.71 | 25.07 | 25.07 | 25.07 | 189,900 | +0.22(+0.89%) |
May 26, 2016 | 24.62 | 24.95 | 24.44 | 24.85 | 148,918 | +0.34(+1.39%) |
May 25, 2016 | 24.72 | 24.82 | 24.45 | 24.51 | 287,389 | -0.12(-0.49%) |
May 24, 2016 | 24.29 | 24.73 | 24.21 | 24.63 | 261,040 | +0.52(+2.16%) |
May 23, 2016 | 24.28 | 24.50 | 24.10 | 24.11 | 143,135 | -0.05(-0.21%) |
May 20, 2016 | 24.17 | 24.25 | 23.66 | 24.16 | 312,591 | +0.17(+0.71%) |
May 19, 2016 | 24.70 | 24.80 | 23.94 | 23.99 | 221,732 | -0.80(-3.23%) |
May 18, 2016 | 24.48 | 25.09 | 24.32 | 24.79 | 244,854 | +0.29(+1.18%) |
May 17, 2016 | 25.10 | 25.46 | 24.34 | 24.50 | 762,015 | -0.59(-2.35%) |
May 16, 2016 | 24.98 | 25.52 | 24.91 | 25.09 | 270,816 | +0.14(+0.56%) |
May 13, 2016 | 24.76 | 25.09 | 24.75 | 24.95 | 301,967 | +0.13(+0.52%) |
May 12, 2016 | 24.99 | 25.06 | 24.47 | 24.82 | 309,499 | -0.06(-0.24%) |
May 11, 2016 | 24.92 | 25.10 | 24.65 | 24.88 | 554,396 | -0.14(-0.56%) |
May 10, 2016 | 24.82 | 25.06 | 24.72 | 25.02 | 600,547 | +0.25(+1.01%) |
May 09, 2016 | 24.65 | 25.18 | 24.53 | 24.77 | 649,168 | +0.03(+0.12%) |
May 06, 2016 | 24.57 | 24.79 | 24.17 | 24.74 | 335,438 | +0.12(+0.49%) |
May 05, 2016 | 24.82 | 25.27 | 24.54 | 24.62 | 438,013 | +0.12(+0.49%) |
May 04, 2016 | 24.76 | 24.97 | 24.14 | 24.50 | 316,164 | -0.31(-1.25%) |
May 03, 2016 | 24.46 | 25.00 | 24.40 | 24.81 | 529,020 | -0.01(-0.04%) |