Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.05 | 21.28 | 21.00 | 21.22 | 962,769 | +0.22(+1.04%) |
Jul 28, 2016 | 20.99 | 21.06 | 20.91 | 21.00 | 1,255,663 | +0.03(+0.12%) |
Jul 27, 2016 | 21.02 | 21.11 | 20.77 | 20.98 | 1,419,625 | -0.01(-0.04%) |
Jul 26, 2016 | 20.86 | 20.99 | 20.86 | 20.98 | 1,494,049 | +0.14(+0.69%) |
Jul 25, 2016 | 20.95 | 20.99 | 20.81 | 20.84 | 1,028,106 | -0.27(-1.27%) |
Jul 22, 2016 | 21.19 | 21.19 | 21.00 | 21.11 | 1,872,159 | -0.03(-0.12%) |
Jul 21, 2016 | 21.19 | 21.30 | 21.13 | 21.14 | 1,404,414 | -0.05(-0.24%) |
Jul 20, 2016 | 21.07 | 21.25 | 21.04 | 21.19 | 928,029 | +0.00(+0.00%) |
Jul 19, 2016 | 21.19 | 21.21 | 21.12 | 21.19 | 843,543 | -0.15(-0.71%) |
Jul 18, 2016 | 21.21 | 21.34 | 21.13 | 21.34 | 1,095,136 | +0.08(+0.40%) |
Jul 15, 2016 | 21.38 | 21.39 | 21.20 | 21.25 | 2,475,051 | -0.11(-0.51%) |
Jul 14, 2016 | 21.36 | 21.44 | 21.25 | 21.36 | 1,014,650 | +0.22(+1.03%) |
Jul 13, 2016 | 21.11 | 21.25 | 21.03 | 21.14 | 1,823,309 | +0.07(+0.32%) |
Jul 12, 2016 | 20.98 | 21.14 | 20.97 | 21.08 | 3,013,475 | +0.34(+1.66%) |
Jul 11, 2016 | 20.71 | 20.84 | 20.71 | 20.73 | 1,982,091 | +0.02(+0.08%) |
Jul 08, 2016 | 20.67 | 20.81 | 20.59 | 20.72 | 1,550,249 | +0.13(+0.61%) |
Jul 07, 2016 | 20.90 | 20.98 | 20.51 | 20.59 | 3,437,092 | -0.20(-0.97%) |
Jul 06, 2016 | 20.63 | 20.80 | 20.44 | 20.79 | 3,162,222 | +0.13(+0.61%) |
Jul 05, 2016 | 20.83 | 20.88 | 20.66 | 20.67 | 3,793,434 | -0.21(-1.01%) |
Jul 01, 2016 | 20.71 | 20.88 | 20.88 | 20.88 | 2,451,630 | +0.27(+1.31%) |
Jun 30, 2016 | 20.59 | 20.65 | 20.39 | 20.61 | 7,973,121 | +0.12(+0.57%) |
Jun 29, 2016 | 20.34 | 20.53 | 20.31 | 20.49 | 3,659,641 | +0.33(+1.63%) |
Jun 28, 2016 | 20.11 | 20.17 | 19.99 | 20.16 | 2,500,135 | +0.30(+1.52%) |
Jun 27, 2016 | 20.10 | 20.12 | 19.71 | 19.86 | 2,864,237 | -0.44(-2.15%) |
Jun 24, 2016 | 20.19 | 20.58 | 20.04 | 20.30 | 4,467,384 | -0.77(-3.63%) |
Jun 23, 2016 | 21.01 | 21.13 | 20.98 | 21.06 | 3,163,647 | +0.34(+1.62%) |
Jun 22, 2016 | 20.86 | 20.91 | 20.71 | 20.72 | 2,959,324 | -0.08(-0.38%) |
Jun 21, 2016 | 20.79 | 20.87 | 20.66 | 20.80 | 1,508,247 | +0.02(+0.08%) |
Jun 20, 2016 | 20.85 | 20.90 | 20.75 | 20.79 | 3,715,872 | +0.28(+1.38%) |
Jun 17, 2016 | 20.50 | 20.64 | 20.45 | 20.50 | 2,139,512 | +0.17(+0.82%) |
Jun 16, 2016 | 20.23 | 20.37 | 20.00 | 20.34 | 2,530,374 | -0.10(-0.49%) |
Jun 15, 2016 | 20.44 | 20.60 | 20.40 | 20.44 | 3,379,590 | -0.07(-0.33%) |
Jun 14, 2016 | 20.66 | 20.76 | 20.45 | 20.50 | 2,953,438 | -0.27(-1.29%) |
Jun 13, 2016 | 20.73 | 20.94 | 20.73 | 20.77 | 2,526,693 | -0.13(-0.60%) |
Jun 10, 2016 | 21.14 | 21.19 | 20.82 | 20.90 | 2,137,875 | -0.36(-1.69%) |
Jun 09, 2016 | 21.23 | 21.30 | 21.15 | 21.25 | 2,588,997 | -0.16(-0.74%) |
Jun 08, 2016 | 21.65 | 21.70 | 21.37 | 21.41 | 1,925,657 | +0.02(+0.08%) |
Jun 07, 2016 | 21.25 | 21.43 | 21.21 | 21.40 | 3,533,131 | +0.22(+1.02%) |
Jun 06, 2016 | 20.98 | 21.22 | 20.98 | 21.18 | 2,229,655 | +0.28(+1.36%) |
Jun 03, 2016 | 20.77 | 20.95 | 20.73 | 20.90 | 3,451,650 | +0.37(+1.79%) |
Jun 02, 2016 | 20.34 | 20.57 | 20.32 | 20.53 | 1,346,152 | +0.06(+0.29%) |
Jun 01, 2016 | 20.34 | 20.50 | 20.24 | 20.47 | 3,381,045 | +0.05(+0.25%) |
May 31, 2016 | 20.58 | 20.70 | 20.39 | 20.42 | 10,203,584 | -0.21(-1.01%) |
May 27, 2016 | 20.54 | 20.63 | 20.63 | 20.63 | 2,476,419 | +0.00(+0.01%) |
May 26, 2016 | 20.80 | 20.82 | 20.57 | 20.63 | 3,014,504 | +0.10(+0.48%) |
May 25, 2016 | 20.27 | 20.58 | 20.26 | 20.53 | 3,327,423 | +0.38(+1.86%) |
May 24, 2016 | 20.13 | 20.37 | 20.12 | 20.15 | 3,108,210 | +0.03(+0.17%) |
May 23, 2016 | 20.11 | 20.23 | 19.98 | 20.12 | 1,906,584 | -0.03(-0.17%) |
May 20, 2016 | 20.11 | 20.23 | 20.06 | 20.15 | 3,748,375 | +0.12(+0.58%) |
May 19, 2016 | 19.91 | 20.04 | 19.76 | 20.04 | 4,771,093 | -0.15(-0.74%) |
May 18, 2016 | 20.29 | 20.50 | 20.11 | 20.19 | 8,373,712 | -0.29(-1.43%) |
May 17, 2016 | 20.36 | 20.60 | 20.32 | 20.48 | 5,659,084 | +0.04(+0.20%) |
May 16, 2016 | 20.31 | 20.50 | 20.30 | 20.44 | 2,544,661 | +0.30(+1.49%) |
May 13, 2016 | 20.21 | 20.33 | 20.10 | 20.14 | 3,516,676 | -0.23(-1.11%) |
May 12, 2016 | 20.51 | 20.59 | 20.16 | 20.36 | 3,836,818 | +0.06(+0.29%) |
May 11, 2016 | 20.30 | 20.42 | 20.17 | 20.30 | 3,345,216 | +0.08(+0.41%) |
May 10, 2016 | 19.92 | 20.26 | 19.92 | 20.22 | 5,552,290 | +0.37(+1.85%) |
May 09, 2016 | 19.98 | 20.00 | 19.76 | 19.85 | 3,045,648 | -0.32(-1.57%) |
May 06, 2016 | 20.01 | 20.26 | 19.98 | 20.17 | 3,787,713 | +0.02(+0.12%) |
May 05, 2016 | 20.37 | 20.40 | 20.05 | 20.14 | 3,970,157 | -0.01(-0.04%) |
May 04, 2016 | 20.33 | 20.40 | 20.04 | 20.15 | 3,358,740 | -0.39(-1.91%) |
May 03, 2016 | 20.75 | 20.80 | 20.44 | 20.55 | 4,735,364 | -0.52(-2.46%) |