Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.44 | 20.44 | 19.79 | 19.94 | 275,876 | -0.46(-2.27%) |
Jul 28, 2016 | 20.17 | 20.55 | 20.05 | 20.41 | 327,031 | +0.23(+1.15%) |
Jul 27, 2016 | 20.08 | 20.24 | 19.92 | 20.18 | 145,640 | +0.07(+0.34%) |
Jul 26, 2016 | 20.35 | 20.52 | 19.90 | 20.11 | 203,632 | -0.25(-1.23%) |
Jul 25, 2016 | 20.78 | 20.83 | 19.83 | 20.36 | 251,876 | -0.52(-2.50%) |
Jul 22, 2016 | 20.71 | 21.00 | 20.71 | 20.88 | 58,256 | +0.13(+0.61%) |
Jul 21, 2016 | 20.68 | 20.77 | 20.62 | 20.76 | 121,881 | +0.01(+0.05%) |
Jul 20, 2016 | 20.63 | 20.84 | 20.55 | 20.75 | 93,496 | +0.15(+0.75%) |
Jul 19, 2016 | 20.55 | 20.67 | 20.19 | 20.59 | 130,012 | +0.04(+0.19%) |
Jul 18, 2016 | 20.70 | 20.73 | 20.48 | 20.55 | 111,635 | -0.06(-0.28%) |
Jul 15, 2016 | 20.72 | 20.93 | 20.52 | 20.61 | 127,712 | +0.03(+0.14%) |
Jul 14, 2016 | 20.73 | 20.75 | 20.56 | 20.58 | 96,632 | +0.03(+0.14%) |
Jul 13, 2016 | 20.74 | 20.74 | 20.49 | 20.55 | 296,293 | -0.04(-0.19%) |
Jul 12, 2016 | 20.34 | 20.67 | 20.33 | 20.59 | 186,860 | +0.31(+1.53%) |
Jul 11, 2016 | 20.18 | 20.36 | 20.12 | 20.28 | 133,186 | +0.08(+0.38%) |
Jul 08, 2016 | 19.93 | 20.23 | 19.83 | 20.20 | 221,775 | +0.38(+1.90%) |
Jul 07, 2016 | 19.90 | 20.00 | 19.54 | 19.83 | 325,649 | -0.52(-2.57%) |
Jul 05, 2016 | 20.35 | 20.44 | 20.25 | 20.35 | 393,401 | -0.30(-1.45%) |
Jul 01, 2016 | 20.63 | 20.65 | 20.65 | 20.65 | 277,020 | -0.06(-0.28%) |
Jun 30, 2016 | 20.18 | 20.78 | 20.05 | 20.71 | 515,102 | +0.55(+2.73%) |
Jun 29, 2016 | 20.06 | 20.19 | 19.87 | 20.16 | 400,891 | +0.23(+1.16%) |
Jun 28, 2016 | 19.69 | 19.93 | 19.48 | 19.92 | 359,507 | +0.45(+2.33%) |
Jun 27, 2016 | 19.87 | 19.95 | 19.34 | 19.47 | 334,205 | -0.69(-3.40%) |
Jun 24, 2016 | 20.16 | 20.72 | 19.38 | 20.16 | 2,040,926 | -0.72(-3.47%) |
Jun 23, 2016 | 20.61 | 20.90 | 20.43 | 20.88 | 176,137 | +0.52(+2.56%) |
Jun 22, 2016 | 20.66 | 20.82 | 20.32 | 20.36 | 199,262 | -0.35(-1.68%) |
Jun 21, 2016 | 20.46 | 20.73 | 20.38 | 20.71 | 334,865 | +0.26(+1.27%) |
Jun 20, 2016 | 20.10 | 20.56 | 20.10 | 20.45 | 272,300 | +0.33(+1.63%) |
Jun 17, 2016 | 20.18 | 20.75 | 19.71 | 20.12 | 937,759 | -0.14(-0.71%) |
Jun 16, 2016 | 20.18 | 20.36 | 19.96 | 20.26 | 172,003 | +0.05(+0.24%) |
Jun 15, 2016 | 20.49 | 20.59 | 20.21 | 20.21 | 164,874 | -0.14(-0.71%) |
Jun 14, 2016 | 20.43 | 20.73 | 20.30 | 20.36 | 156,892 | -0.12(-0.57%) |
Jun 13, 2016 | 20.82 | 20.91 | 20.45 | 20.47 | 201,777 | -0.27(-1.30%) |
Jun 10, 2016 | 21.25 | 21.34 | 20.69 | 20.74 | 202,480 | -0.53(-2.50%) |
Jun 09, 2016 | 21.14 | 21.48 | 20.56 | 21.28 | 944,194 | +0.01(+0.05%) |
Jun 08, 2016 | 20.42 | 21.33 | 20.38 | 21.27 | 818,053 | +0.79(+3.87%) |
Jun 07, 2016 | 20.42 | 20.50 | 20.26 | 20.47 | 540,637 | -0.02(-0.09%) |
Jun 06, 2016 | 20.58 | 20.70 | 19.98 | 20.49 | 270,353 | -0.12(-0.56%) |
Jun 03, 2016 | 20.79 | 20.79 | 20.40 | 20.61 | 153,093 | -0.18(-0.88%) |
Jun 02, 2016 | 21.03 | 21.11 | 20.69 | 20.79 | 332,107 | -0.34(-1.60%) |
Jun 01, 2016 | 19.97 | 21.16 | 19.90 | 21.13 | 501,767 | +1.12(+5.60%) |
May 31, 2016 | 20.00 | 20.03 | 19.93 | 20.01 | 693,215 | +0.03(+0.14%) |
May 27, 2016 | 20.01 | 19.98 | 19.98 | 19.98 | 428,151 | -0.05(-0.24%) |
May 26, 2016 | 20.14 | 20.18 | 20.01 | 20.03 | 667,836 | -0.08(-0.38%) |
May 25, 2016 | 20.22 | 20.28 | 20.05 | 20.11 | 372,513 | -0.02(-0.10%) |
May 24, 2016 | 20.05 | 20.23 | 20.01 | 20.13 | 630,147 | +0.10(+0.48%) |
May 23, 2016 | 20.35 | 20.40 | 19.96 | 20.03 | 412,236 | -0.34(-1.66%) |
May 20, 2016 | 20.66 | 20.74 | 20.28 | 20.37 | 413,266 | -0.20(-0.99%) |
May 19, 2016 | 20.48 | 20.74 | 20.37 | 20.57 | 184,744 | -0.05(-0.23%) |
May 18, 2016 | 20.30 | 20.73 | 20.26 | 20.62 | 230,616 | +0.29(+1.42%) |
May 17, 2016 | 20.69 | 20.79 | 20.32 | 20.33 | 305,428 | -0.37(-1.77%) |
May 16, 2016 | 20.61 | 20.76 | 20.30 | 20.70 | 352,219 | +0.16(+0.80%) |
May 13, 2016 | 20.73 | 20.83 | 20.51 | 20.53 | 178,768 | -0.17(-0.84%) |
May 12, 2016 | 20.74 | 20.83 | 20.55 | 20.71 | 255,817 | +0.01(+0.05%) |
May 11, 2016 | 20.85 | 21.16 | 20.59 | 20.70 | 354,381 | -0.14(-0.69%) |
May 10, 2016 | 20.74 | 20.85 | 20.74 | 20.84 | 379,218 | +0.08(+0.37%) |
May 09, 2016 | 20.53 | 20.81 | 20.38 | 20.76 | 266,443 | +0.10(+0.47%) |
May 06, 2016 | 20.69 | 20.89 | 20.51 | 20.67 | 249,368 | -0.12(-0.56%) |
May 05, 2016 | 20.78 | 21.35 | 20.76 | 20.78 | 318,363 | +0.14(+0.70%) |
May 04, 2016 | 21.05 | 21.11 | 20.46 | 20.64 | 269,966 | -0.45(-2.15%) |
May 03, 2016 | 20.51 | 21.24 | 20.24 | 21.09 | 454,348 | +1.27(+6.43%) |