Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.64 | 20.85 | 20.53 | 20.69 | 258,668 | -0.00(-0.02%) |
Jul 28, 2016 | 20.65 | 20.78 | 20.37 | 20.69 | 152,745 | -0.04(-0.20%) |
Jul 27, 2016 | 20.62 | 20.75 | 20.35 | 20.73 | 304,387 | +0.16(+0.80%) |
Jul 26, 2016 | 20.39 | 20.68 | 20.26 | 20.57 | 343,386 | +0.14(+0.68%) |
Jul 25, 2016 | 20.93 | 21.00 | 20.35 | 20.43 | 354,652 | -0.48(-2.31%) |
Jul 22, 2016 | 20.92 | 21.01 | 20.72 | 20.91 | 224,122 | +0.05(+0.22%) |
Jul 21, 2016 | 20.98 | 21.26 | 20.83 | 20.87 | 275,600 | -0.09(-0.43%) |
Jul 20, 2016 | 21.06 | 21.40 | 20.92 | 20.96 | 408,913 | -0.13(-0.60%) |
Jul 19, 2016 | 21.38 | 22.72 | 20.64 | 21.08 | 1,288,008 | -0.21(-0.99%) |
Jul 18, 2016 | 21.06 | 21.40 | 20.80 | 21.29 | 520,341 | +0.30(+1.43%) |
Jul 15, 2016 | 21.31 | 21.31 | 20.99 | 20.99 | 427,533 | -0.11(-0.52%) |
Jul 14, 2016 | 21.19 | 21.33 | 21.06 | 21.10 | 406,919 | -0.07(-0.34%) |
Jul 13, 2016 | 21.71 | 21.80 | 21.08 | 21.17 | 819,152 | -0.39(-1.81%) |
Jul 12, 2016 | 21.89 | 21.94 | 21.50 | 21.56 | 561,920 | -0.20(-0.93%) |
Jul 11, 2016 | 22.10 | 22.10 | 21.73 | 21.77 | 377,087 | -0.20(-0.91%) |
Jul 08, 2016 | 21.71 | 22.13 | 21.58 | 21.97 | 340,544 | +0.39(+1.81%) |
Jul 07, 2016 | 21.61 | 21.74 | 21.34 | 21.58 | 219,825 | +0.18(+0.84%) |
Jul 05, 2016 | 21.62 | 21.62 | 21.16 | 21.40 | 307,699 | -0.22(-1.02%) |
Jul 01, 2016 | 21.17 | 21.62 | 21.62 | 21.62 | 347,379 | +0.52(+2.45%) |
Jun 30, 2016 | 20.78 | 21.13 | 20.56 | 21.10 | 487,763 | +0.39(+1.88%) |
Jun 29, 2016 | 20.00 | 20.77 | 19.95 | 20.71 | 382,261 | +0.72(+3.60%) |
Jun 28, 2016 | 19.80 | 20.10 | 19.70 | 19.99 | 323,332 | +0.41(+2.09%) |
Jun 27, 2016 | 19.25 | 19.76 | 19.05 | 19.58 | 378,907 | +0.02(+0.12%) |
Jun 24, 2016 | 19.01 | 19.72 | 18.89 | 19.56 | 534,820 | -0.38(-1.92%) |
Jun 23, 2016 | 20.20 | 20.20 | 19.77 | 19.94 | 410,486 | +0.01(+0.06%) |
Jun 22, 2016 | 20.13 | 20.15 | 19.80 | 19.93 | 234,370 | -0.12(-0.62%) |
Jun 21, 2016 | 20.02 | 20.15 | 19.65 | 20.05 | 271,910 | +0.06(+0.28%) |
Jun 20, 2016 | 19.63 | 20.24 | 19.63 | 20.00 | 274,949 | +0.45(+2.32%) |
Jun 17, 2016 | 19.97 | 20.05 | 19.50 | 19.54 | 553,557 | -0.39(-1.94%) |
Jun 16, 2016 | 19.49 | 20.00 | 19.45 | 19.93 | 213,471 | +0.27(+1.37%) |
Jun 15, 2016 | 19.74 | 19.82 | 19.51 | 19.66 | 205,004 | -0.03(-0.15%) |
Jun 14, 2016 | 19.48 | 19.81 | 19.41 | 19.69 | 397,335 | +0.04(+0.19%) |
Jun 13, 2016 | 19.67 | 19.99 | 19.45 | 19.65 | 185,036 | -0.07(-0.38%) |
Jun 10, 2016 | 19.79 | 19.98 | 19.67 | 19.73 | 219,971 | -0.35(-1.72%) |
Jun 09, 2016 | 19.82 | 20.12 | 19.82 | 20.07 | 269,737 | +0.12(+0.62%) |
Jun 08, 2016 | 19.58 | 19.99 | 19.51 | 19.95 | 237,705 | +0.36(+1.82%) |
Jun 07, 2016 | 19.48 | 19.73 | 19.21 | 19.59 | 256,074 | +0.08(+0.42%) |
Jun 06, 2016 | 19.19 | 19.56 | 19.12 | 19.51 | 290,868 | +0.36(+1.86%) |
Jun 03, 2016 | 19.23 | 19.26 | 18.84 | 19.15 | 212,349 | -0.15(-0.78%) |
Jun 02, 2016 | 18.88 | 19.34 | 18.88 | 19.30 | 236,300 | +0.30(+1.58%) |
Jun 01, 2016 | 18.59 | 19.11 | 18.49 | 19.00 | 350,728 | +0.48(+2.61%) |
May 31, 2016 | 18.47 | 18.62 | 18.01 | 18.52 | 334,311 | +0.10(+0.55%) |
May 27, 2016 | 18.19 | 18.42 | 18.42 | 18.42 | 152,495 | +0.17(+0.95%) |
May 26, 2016 | 18.48 | 18.62 | 18.22 | 18.24 | 236,703 | -0.24(-1.32%) |
May 25, 2016 | 18.61 | 18.75 | 18.33 | 18.49 | 223,938 | -0.06(-0.30%) |
May 24, 2016 | 18.11 | 18.67 | 17.99 | 18.54 | 386,466 | +0.52(+2.89%) |
May 23, 2016 | 18.17 | 18.41 | 18.00 | 18.02 | 201,285 | -0.13(-0.72%) |
May 20, 2016 | 18.14 | 18.19 | 17.91 | 18.15 | 307,173 | +0.14(+0.79%) |
May 19, 2016 | 18.06 | 18.48 | 17.85 | 18.01 | 399,915 | -0.16(-0.89%) |
May 18, 2016 | 17.96 | 18.53 | 17.94 | 18.17 | 318,613 | +0.09(+0.50%) |
May 17, 2016 | 18.36 | 18.39 | 17.88 | 18.08 | 586,981 | -0.33(-1.81%) |
May 16, 2016 | 17.81 | 18.53 | 17.81 | 18.42 | 357,721 | +0.70(+3.96%) |
May 13, 2016 | 17.73 | 17.93 | 17.64 | 17.72 | 201,394 | -0.06(-0.34%) |
May 12, 2016 | 18.12 | 18.13 | 17.53 | 17.78 | 251,438 | -0.24(-1.31%) |
May 11, 2016 | 18.56 | 18.60 | 17.65 | 18.01 | 265,696 | -0.56(-2.99%) |
May 10, 2016 | 18.55 | 18.66 | 18.36 | 18.57 | 341,066 | +0.14(+0.77%) |
May 09, 2016 | 18.08 | 18.63 | 18.08 | 18.42 | 321,890 | +0.29(+1.57%) |
May 06, 2016 | 17.81 | 18.14 | 17.68 | 18.14 | 469,168 | +0.23(+1.26%) |
May 05, 2016 | 17.54 | 17.94 | 17.31 | 17.91 | 372,050 | +0.41(+2.31%) |
May 04, 2016 | 17.66 | 17.66 | 17.35 | 17.51 | 258,687 | -0.18(-1.04%) |
May 03, 2016 | 17.82 | 18.29 | 17.65 | 17.69 | 297,245 | -0.26(-1.46%) |