Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.00 | 20.08 | 19.68 | 19.74 | 48,286 | +0.03(+0.15%) |
Jul 28, 2016 | 19.83 | 19.83 | 19.70 | 19.71 | 31,995 | -0.12(-0.60%) |
Jul 27, 2016 | 19.68 | 19.89 | 19.68 | 19.83 | 18,306 | +0.13(+0.64%) |
Jul 26, 2016 | 19.80 | 19.88 | 19.70 | 19.70 | 29,476 | -0.17(-0.84%) |
Jul 25, 2016 | 19.67 | 19.87 | 19.67 | 19.87 | 30,432 | +0.14(+0.69%) |
Jul 22, 2016 | 19.76 | 19.96 | 19.59 | 19.73 | 37,683 | -0.09(-0.44%) |
Jul 21, 2016 | 19.71 | 19.82 | 19.60 | 19.82 | 43,403 | +0.12(+0.61%) |
Jul 20, 2016 | 19.65 | 19.71 | 19.45 | 19.70 | 31,990 | +0.00(+0.03%) |
Jul 19, 2016 | 19.64 | 19.71 | 19.64 | 19.70 | 8,830 | +0.05(+0.25%) |
Jul 18, 2016 | 19.41 | 19.65 | 19.41 | 19.65 | 16,653 | +0.04(+0.21%) |
Jul 15, 2016 | 19.60 | 19.71 | 19.43 | 19.61 | 63,225 | +0.09(+0.46%) |
Jul 14, 2016 | 19.45 | 19.55 | 19.41 | 19.52 | 35,450 | +0.02(+0.09%) |
Jul 13, 2016 | 19.53 | 19.66 | 19.48 | 19.50 | 27,835 | -0.04(-0.18%) |
Jul 12, 2016 | 19.74 | 19.74 | 19.53 | 19.54 | 31,882 | -0.21(-1.09%) |
Jul 11, 2016 | 19.71 | 19.86 | 19.57 | 19.75 | 21,078 | +0.13(+0.67%) |
Jul 08, 2016 | 19.23 | 19.70 | 19.54 | 19.62 | 36,468 | +0.08(+0.40%) |
Jul 07, 2016 | 19.59 | 19.59 | 19.17 | 19.54 | 20,064 | -0.16(-0.82%) |
Jul 05, 2016 | 19.82 | 19.83 | 19.65 | 19.70 | 9,897 | -0.18(-0.90%) |
Jul 01, 2016 | 20.01 | 19.88 | 19.88 | 19.88 | 30,976 | -0.14(-0.69%) |
Jun 30, 2016 | 19.90 | 20.08 | 19.64 | 20.02 | 34,345 | +0.29(+1.45%) |
Jun 29, 2016 | 19.70 | 19.83 | 19.68 | 19.73 | 24,112 | -0.03(-0.15%) |
Jun 28, 2016 | 19.60 | 19.77 | 19.55 | 19.76 | 23,722 | +0.19(+0.98%) |
Jun 27, 2016 | 19.80 | 19.80 | 19.45 | 19.57 | 41,486 | -0.22(-1.12%) |
Jun 24, 2016 | 19.45 | 19.80 | 19.45 | 19.79 | 21,854 | +0.02(+0.12%) |
Jun 23, 2016 | 19.64 | 19.77 | 19.64 | 19.77 | 11,395 | +0.06(+0.30%) |
Jun 22, 2016 | 19.80 | 19.80 | 19.60 | 19.71 | 10,203 | -0.08(-0.39%) |
Jun 21, 2016 | 19.86 | 19.86 | 19.44 | 19.79 | 11,842 | -0.11(-0.53%) |
Jun 20, 2016 | 19.84 | 19.89 | 19.66 | 19.89 | 50,658 | -0.06(-0.28%) |
Jun 17, 2016 | 19.87 | 19.95 | 19.55 | 19.95 | 37,856 | +0.08(+0.39%) |
Jun 16, 2016 | 19.86 | 20.04 | 19.44 | 19.87 | 21,237 | -0.01(-0.06%) |
Jun 15, 2016 | 19.66 | 20.03 | 19.59 | 19.88 | 33,328 | +0.17(+0.85%) |
Jun 14, 2016 | 19.77 | 19.89 | 19.48 | 19.71 | 13,944 | +0.07(+0.33%) |
Jun 13, 2016 | 19.56 | 19.70 | 19.53 | 19.65 | 22,592 | -0.01(-0.06%) |
Jun 10, 2016 | 19.57 | 19.66 | 19.43 | 19.66 | 13,500 | +0.13(+0.66%) |
Jun 09, 2016 | 19.52 | 19.61 | 19.41 | 19.53 | 36,395 | +0.00(+0.00%) |
Jun 08, 2016 | 19.41 | 19.54 | 19.28 | 19.53 | 26,325 | +0.21(+1.07%) |
Jun 07, 2016 | 19.34 | 19.39 | 19.25 | 19.33 | 23,474 | +0.08(+0.40%) |
Jun 06, 2016 | 19.43 | 19.43 | 19.06 | 19.25 | 28,414 | -0.07(-0.37%) |
Jun 03, 2016 | 18.97 | 19.59 | 18.90 | 19.32 | 27,843 | +0.36(+1.92%) |
Jun 02, 2016 | 18.97 | 18.97 | 18.92 | 18.95 | 9,699 | +0.01(+0.06%) |
Jun 01, 2016 | 18.94 | 18.94 | 18.88 | 18.94 | 8,811 | +0.00(+0.00%) |
May 31, 2016 | 18.68 | 18.94 | 18.68 | 18.94 | 39,393 | +0.12(+0.66%) |
May 27, 2016 | 18.91 | 18.82 | 18.82 | 18.82 | 13,768 | +0.01(+0.03%) |
May 26, 2016 | 18.74 | 18.91 | 18.74 | 18.81 | 9,889 | +0.08(+0.41%) |
May 25, 2016 | 18.90 | 18.97 | 18.71 | 18.74 | 21,283 | -0.18(-0.93%) |
May 24, 2016 | 18.94 | 18.97 | 18.83 | 18.91 | 31,144 | -0.03(-0.16%) |
May 23, 2016 | 19.01 | 19.01 | 18.84 | 18.94 | 28,030 | -0.04(-0.19%) |
May 20, 2016 | 18.90 | 18.98 | 18.82 | 18.98 | 3,965 | +0.18(+0.97%) |
May 19, 2016 | 18.89 | 19.00 | 18.75 | 18.80 | 12,223 | -0.14(-0.75%) |
May 18, 2016 | 18.77 | 18.94 | 18.77 | 18.94 | 12,342 | +0.05(+0.28%) |
May 17, 2016 | 18.93 | 19.00 | 18.77 | 18.88 | 19,463 | +0.14(+0.72%) |
May 16, 2016 | 19.00 | 19.00 | 18.74 | 18.75 | 13,693 | -0.11(-0.56%) |
May 13, 2016 | 18.71 | 18.93 | 18.71 | 18.85 | 26,733 | +0.05(+0.28%) |
May 12, 2016 | 18.75 | 18.90 | 18.67 | 18.80 | 16,398 | +0.04(+0.22%) |
May 11, 2016 | 18.83 | 18.83 | 18.63 | 18.76 | 15,288 | +0.04(+0.22%) |
May 10, 2016 | 18.96 | 19.06 | 18.67 | 18.72 | 34,040 | -0.21(-1.09%) |
May 09, 2016 | 18.90 | 18.97 | 18.75 | 18.93 | 20,709 | +0.08(+0.44%) |
May 06, 2016 | 18.68 | 18.97 | 18.60 | 18.84 | 66,793 | +0.16(+0.85%) |
May 05, 2016 | 18.58 | 18.76 | 18.57 | 18.68 | 19,769 | +0.11(+0.57%) |
May 04, 2016 | 18.72 | 18.72 | 18.57 | 18.58 | 10,226 | -0.15(-0.82%) |
May 03, 2016 | 18.63 | 18.73 | 18.53 | 18.73 | 8,789 | +0.12(+0.63%) |