Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.49 | 19.49 | 19.49 | 0 | +0.07(+0.36%) | |
Jul 28, 2016 | 19.44 | 19.45 | 19.42 | 19.42 | 2,825 | -0.04(-0.21%) |
Jul 27, 2016 | 19.41 | 19.46 | 19.41 | 19.46 | 3,394 | +0.09(+0.46%) |
Jul 26, 2016 | 19.44 | 19.44 | 19.34 | 19.37 | 329,766 | -0.09(-0.46%) |
Jul 25, 2016 | 19.46 | 19.46 | 19.46 | 19.46 | 4,183 | +0.02(+0.10%) |
Jul 22, 2016 | 19.45 | 19.45 | 19.44 | 19.44 | 4,315 | -0.01(-0.05%) |
Jul 21, 2016 | 19.44 | 19.45 | 19.44 | 19.45 | 795 | +0.05(+0.26%) |
Jul 20, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 262 | -0.03(-0.15%) |
Jul 19, 2016 | 19.49 | 19.49 | 19.43 | 19.43 | 623 | +0.03(+0.15%) |
Jul 18, 2016 | 19.45 | 19.45 | 19.40 | 19.40 | 6,257 | -0.01(-0.05%) |
Jul 15, 2016 | 19.41 | 19.42 | 19.41 | 19.41 | 5,434 | -0.09(-0.46%) |
Jul 14, 2016 | 19.45 | 19.50 | 19.45 | 19.50 | 693 | -0.01(-0.05%) |
Jul 13, 2016 | 19.50 | 19.51 | 19.45 | 19.51 | 3,415 | +0.06(+0.31%) |
Jul 12, 2016 | 19.50 | 19.52 | 19.45 | 19.45 | 7,030 | -0.05(-0.26%) |
Jul 11, 2016 | 19.49 | 19.51 | 19.44 | 19.50 | 13,132 | +0.09(+0.46%) |
Jul 08, 2016 | 19.49 | 19.41 | 19.41 | 4,667 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.40 | 19.43 | 19.40 | 19.40 | 11,551 | +0.04(+0.21%) |
Jul 05, 2016 | 19.36 | 19.37 | 19.35 | 19.36 | 2,476 | -0.02(-0.10%) |
Jul 04, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 1,663 | +0.11(+0.57%) |
Jun 30, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 19.32 | 19.32 | 19.25 | 19.27 | 8,179 | -0.01(-0.05%) |
Jun 28, 2016 | 19.25 | 19.28 | 19.19 | 19.28 | 5,668 | +0.05(+0.26%) |
Jun 27, 2016 | 19.14 | 19.23 | 19.14 | 19.23 | 12,651 | +0.05(+0.26%) |
Jun 24, 2016 | 19.19 | 19.24 | 19.17 | 19.18 | 6,568 | -0.06(-0.31%) |
Jun 23, 2016 | 19.29 | 19.29 | 19.24 | 19.24 | 3,161 | +0.00(+0.00%) |
Jun 22, 2016 | 19.29 | 19.29 | 19.24 | 19.24 | 2,280 | -0.04(-0.21%) |
Jun 21, 2016 | 19.25 | 19.29 | 19.24 | 19.28 | 2,547 | +0.00(+0.00%) |
Jun 20, 2016 | 19.32 | 19.32 | 19.25 | 19.28 | 4,783 | +0.05(+0.26%) |
Jun 17, 2016 | 19.19 | 19.29 | 19.19 | 19.23 | 11,700 | +0.03(+0.16%) |
Jun 16, 2016 | 19.25 | 19.25 | 19.20 | 19.20 | 2,062 | -0.04(-0.21%) |
Jun 15, 2016 | 19.29 | 19.29 | 19.24 | 19.24 | 777 | -0.02(-0.10%) |
Jun 14, 2016 | 19.32 | 19.32 | 19.25 | 19.26 | 12,541 | -0.06(-0.31%) |
Jun 13, 2016 | 19.31 | 19.32 | 19.31 | 19.32 | 1,575 | +0.01(+0.05%) |
Jun 10, 2016 | 19.35 | 19.35 | 19.30 | 19.31 | 12,230 | -0.04(-0.21%) |
Jun 09, 2016 | 19.38 | 19.38 | 19.32 | 19.35 | 2,149 | -0.01(-0.05%) |
Jun 08, 2016 | 19.26 | 19.36 | 19.26 | 19.36 | 5,426 | +0.07(+0.36%) |
Jun 07, 2016 | 19.27 | 19.30 | 19.27 | 19.29 | 1,803 | -0.02(-0.10%) |
Jun 06, 2016 | 19.28 | 19.31 | 19.28 | 19.31 | 2,090 | +0.05(+0.26%) |
Jun 03, 2016 | 19.24 | 19.26 | 19.24 | 19.26 | 1,172 | -0.01(-0.05%) |
Jun 02, 2016 | 19.21 | 19.27 | 19.21 | 19.27 | 3,850 | +0.02(+0.10%) |
Jun 01, 2016 | 19.17 | 19.26 | 19.15 | 19.25 | 14,648 | +0.01(+0.05%) |
May 31, 2016 | 19.23 | 19.25 | 19.18 | 19.24 | 3,525 | -0.01(-0.05%) |
May 30, 2016 | 19.22 | 19.26 | 19.21 | 19.25 | 2,900 | +0.04(+0.21%) |
May 27, 2016 | 19.22 | 19.22 | 19.20 | 19.21 | 3,052 | -0.01(-0.05%) |
May 26, 2016 | 19.23 | 19.23 | 19.22 | 19.22 | 3,385 | +0.00(+0.00%) |
May 25, 2016 | 19.21 | 19.22 | 19.16 | 19.22 | 3,108 | +0.09(+0.47%) |
May 24, 2016 | 19.19 | 19.19 | 19.13 | 19.13 | 7,539 | -0.09(-0.47%) |
May 20, 2016 | 19.22 | 19.22 | 19.22 | 0 | +0.01(+0.05%) | |
May 19, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 1,602 | +0.00(+0.00%) |
May 18, 2016 | 19.17 | 19.25 | 19.17 | 19.21 | 7,128 | -0.03(-0.16%) |
May 17, 2016 | 19.26 | 19.27 | 19.22 | 19.24 | 18,885 | -0.01(-0.05%) |
May 16, 2016 | 19.23 | 19.25 | 19.23 | 19.25 | 4,367 | +0.09(+0.47%) |
May 13, 2016 | 19.21 | 19.23 | 19.16 | 19.16 | 1,765 | -0.06(-0.31%) |
May 12, 2016 | 19.21 | 19.22 | 19.20 | 19.22 | 3,900 | +0.02(+0.10%) |
May 11, 2016 | 19.17 | 19.20 | 19.17 | 19.20 | 807 | +0.02(+0.10%) |
May 10, 2016 | 19.18 | 19.18 | 19.16 | 19.18 | 7,625 | +0.05(+0.26%) |
May 09, 2016 | 19.14 | 19.14 | 19.13 | 19.13 | 1,786 | -0.04(-0.21%) |
May 06, 2016 | 19.13 | 19.17 | 19.13 | 19.17 | 1,164 | +0.03(+0.16%) |
May 05, 2016 | 19.14 | 19.17 | 19.14 | 19.14 | 6,873 | +0.02(+0.10%) |
May 04, 2016 | 19.10 | 19.16 | 19.10 | 19.12 | 2,754 | +0.02(+0.10%) |
May 03, 2016 | 19.12 | 19.16 | 19.10 | 19.10 | 1,932 | +0.02(+0.10%) |