Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.33 | 22.37 | 22.01 | 22.08 | 518,148 | -0.30(-1.36%) |
Jul 28, 2016 | 22.22 | 22.48 | 22.02 | 22.38 | 359,334 | +0.08(+0.36%) |
Jul 27, 2016 | 22.27 | 22.55 | 21.52 | 22.30 | 319,078 | -0.01(-0.04%) |
Jul 26, 2016 | 22.16 | 22.41 | 22.09 | 22.31 | 378,395 | +0.09(+0.40%) |
Jul 25, 2016 | 22.29 | 22.35 | 22.15 | 22.22 | 368,681 | -0.06(-0.29%) |
Jul 22, 2016 | 22.01 | 22.44 | 21.81 | 22.29 | 532,579 | +0.25(+1.13%) |
Jul 21, 2016 | 22.45 | 22.64 | 21.97 | 22.04 | 324,347 | -0.29(-1.29%) |
Jul 20, 2016 | 22.39 | 22.41 | 22.17 | 22.33 | 318,064 | +0.02(+0.11%) |
Jul 19, 2016 | 22.28 | 22.57 | 22.21 | 22.30 | 298,402 | -0.10(-0.46%) |
Jul 18, 2016 | 22.56 | 22.66 | 22.38 | 22.41 | 272,582 | -0.23(-1.03%) |
Jul 15, 2016 | 22.58 | 22.69 | 22.25 | 22.64 | 585,585 | +0.27(+1.22%) |
Jul 14, 2016 | 22.41 | 22.59 | 22.31 | 22.37 | 270,835 | +0.30(+1.38%) |
Jul 13, 2016 | 22.01 | 22.20 | 21.89 | 22.06 | 367,524 | +0.02(+0.07%) |
Jul 12, 2016 | 21.61 | 22.16 | 21.54 | 22.05 | 470,362 | +0.56(+2.61%) |
Jul 11, 2016 | 21.20 | 21.52 | 21.15 | 21.49 | 277,077 | +0.44(+2.09%) |
Jul 08, 2016 | 21.00 | 21.25 | 20.80 | 21.04 | 376,178 | +0.41(+1.98%) |
Jul 07, 2016 | 20.53 | 20.85 | 20.47 | 20.64 | 259,474 | +0.39(+1.92%) |
Jul 05, 2016 | 20.53 | 20.65 | 20.08 | 20.25 | 329,125 | -0.60(-2.86%) |
Jul 01, 2016 | 20.88 | 20.84 | 20.84 | 20.84 | 356,275 | -0.27(-1.28%) |
Jun 30, 2016 | 20.53 | 21.14 | 20.23 | 21.11 | 618,064 | +0.64(+3.10%) |
Jun 29, 2016 | 20.24 | 20.52 | 20.11 | 20.48 | 339,382 | +0.55(+2.75%) |
Jun 28, 2016 | 19.91 | 20.15 | 19.77 | 19.93 | 753,649 | +0.33(+1.66%) |
Jun 27, 2016 | 20.02 | 20.24 | 19.52 | 19.60 | 702,746 | -0.77(-3.78%) |
Jun 24, 2016 | 20.57 | 20.80 | 20.26 | 20.37 | 1,209,824 | -1.33(-6.15%) |
Jun 23, 2016 | 21.14 | 21.72 | 21.14 | 21.71 | 339,688 | +0.87(+4.15%) |
Jun 22, 2016 | 20.86 | 21.14 | 20.80 | 20.84 | 197,278 | -0.04(-0.19%) |
Jun 21, 2016 | 20.85 | 20.92 | 20.60 | 20.88 | 269,012 | +0.07(+0.34%) |
Jun 20, 2016 | 20.65 | 21.18 | 20.65 | 20.81 | 405,107 | +0.40(+1.95%) |
Jun 17, 2016 | 20.52 | 20.74 | 20.26 | 20.41 | 994,279 | -0.04(-0.19%) |
Jun 16, 2016 | 20.44 | 20.56 | 20.21 | 20.45 | 266,437 | -0.21(-1.00%) |
Jun 15, 2016 | 20.69 | 21.06 | 20.58 | 20.66 | 199,117 | +0.00(+0.00%) |
Jun 14, 2016 | 20.94 | 21.17 | 20.52 | 20.66 | 277,999 | -0.41(-1.92%) |
Jun 13, 2016 | 21.18 | 21.39 | 20.96 | 21.07 | 267,890 | -0.25(-1.19%) |
Jun 10, 2016 | 21.22 | 21.36 | 21.10 | 21.32 | 247,071 | -0.22(-1.03%) |
Jun 09, 2016 | 21.67 | 21.68 | 21.32 | 21.54 | 247,859 | -0.31(-1.42%) |
Jun 08, 2016 | 21.70 | 21.93 | 21.67 | 21.85 | 304,591 | +0.06(+0.26%) |
Jun 07, 2016 | 21.96 | 21.96 | 21.76 | 21.80 | 191,882 | -0.19(-0.87%) |
Jun 06, 2016 | 21.74 | 22.11 | 21.74 | 21.99 | 333,314 | +0.35(+1.62%) |
Jun 03, 2016 | 21.65 | 21.69 | 20.99 | 21.64 | 578,415 | -0.29(-1.30%) |
Jun 02, 2016 | 21.81 | 21.94 | 21.66 | 21.92 | 266,070 | -0.02(-0.11%) |
Jun 01, 2016 | 21.55 | 21.95 | 21.41 | 21.95 | 413,024 | +0.23(+1.06%) |
May 31, 2016 | 21.80 | 21.82 | 21.53 | 21.72 | 432,943 | +0.02(+0.11%) |
May 27, 2016 | 21.32 | 21.69 | 21.69 | 21.69 | 235,544 | +0.34(+1.60%) |
May 26, 2016 | 21.61 | 21.61 | 21.30 | 21.35 | 184,353 | -0.26(-1.21%) |
May 25, 2016 | 21.37 | 21.73 | 21.33 | 21.61 | 251,910 | +0.35(+1.64%) |
May 24, 2016 | 20.83 | 21.34 | 20.83 | 21.26 | 389,252 | +0.56(+2.72%) |
May 23, 2016 | 20.69 | 20.86 | 20.53 | 20.70 | 375,494 | -0.06(-0.31%) |
May 20, 2016 | 20.62 | 20.87 | 20.60 | 20.76 | 363,070 | +0.29(+1.40%) |
May 19, 2016 | 20.62 | 20.99 | 20.26 | 20.48 | 335,316 | -0.31(-1.49%) |
May 18, 2016 | 19.89 | 20.80 | 19.78 | 20.79 | 361,495 | +0.88(+4.43%) |
May 17, 2016 | 19.92 | 20.22 | 19.72 | 19.91 | 554,841 | -0.11(-0.56%) |
May 16, 2016 | 19.83 | 20.14 | 19.83 | 20.02 | 337,574 | +0.25(+1.29%) |
May 13, 2016 | 20.05 | 20.30 | 19.68 | 19.76 | 359,212 | -0.38(-1.89%) |
May 12, 2016 | 20.26 | 20.42 | 20.05 | 20.14 | 314,382 | +0.00(+0.00%) |
May 11, 2016 | 20.22 | 20.41 | 20.13 | 20.14 | 187,102 | -0.12(-0.59%) |
May 10, 2016 | 19.97 | 20.39 | 19.95 | 20.26 | 183,434 | +0.34(+1.71%) |
May 09, 2016 | 19.86 | 20.16 | 19.75 | 19.92 | 259,337 | -0.02(-0.08%) |
May 06, 2016 | 19.73 | 19.95 | 19.50 | 19.94 | 526,532 | +0.10(+0.48%) |
May 05, 2016 | 20.09 | 20.10 | 19.68 | 19.84 | 473,569 | -0.13(-0.64%) |
May 04, 2016 | 20.02 | 20.32 | 19.70 | 19.97 | 331,305 | -0.22(-1.10%) |
May 03, 2016 | 20.53 | 20.54 | 20.12 | 20.19 | 493,272 | -0.64(-3.09%) |