Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.42 | 21.06 | 20.42 | 20.85 | 162,001 | +0.30(+1.46%) |
Jul 28, 2016 | 20.29 | 20.82 | 20.27 | 20.55 | 212,332 | +0.19(+0.92%) |
Jul 27, 2016 | 20.40 | 20.95 | 20.23 | 20.36 | 329,678 | +0.06(+0.31%) |
Jul 26, 2016 | 20.00 | 20.36 | 19.83 | 20.30 | 253,935 | +0.16(+0.78%) |
Jul 25, 2016 | 20.22 | 20.22 | 19.87 | 20.14 | 295,418 | -0.36(-1.77%) |
Jul 22, 2016 | 20.39 | 20.66 | 20.12 | 20.50 | 136,228 | +0.14(+0.68%) |
Jul 21, 2016 | 20.49 | 20.74 | 20.27 | 20.37 | 199,661 | -0.19(-0.91%) |
Jul 20, 2016 | 20.08 | 20.82 | 19.87 | 20.55 | 149,915 | +0.33(+1.62%) |
Jul 19, 2016 | 20.27 | 20.39 | 20.06 | 20.23 | 192,063 | -0.07(-0.37%) |
Jul 18, 2016 | 20.16 | 20.32 | 20.00 | 20.30 | 79,627 | -0.05(-0.24%) |
Jul 15, 2016 | 20.58 | 20.63 | 20.29 | 20.35 | 138,319 | -0.11(-0.55%) |
Jul 14, 2016 | 20.13 | 20.57 | 19.98 | 20.46 | 146,213 | +0.59(+2.97%) |
Jul 13, 2016 | 19.88 | 20.04 | 19.58 | 19.87 | 175,519 | -0.15(-0.75%) |
Jul 12, 2016 | 19.75 | 20.07 | 19.58 | 20.02 | 124,903 | +0.71(+3.67%) |
Jul 11, 2016 | 19.62 | 19.63 | 19.31 | 19.31 | 97,191 | -0.16(-0.80%) |
Jul 08, 2016 | 19.59 | 19.62 | 19.44 | 19.47 | 93,135 | +0.03(+0.16%) |
Jul 07, 2016 | 20.13 | 20.13 | 19.32 | 19.44 | 117,660 | -0.41(-2.07%) |
Jul 06, 2016 | 19.14 | 19.88 | 19.06 | 19.85 | 125,357 | +0.57(+2.93%) |
Jul 05, 2016 | 19.50 | 19.50 | 19.12 | 19.28 | 105,670 | -0.58(-2.91%) |
Jul 01, 2016 | 19.81 | 19.86 | 19.86 | 19.86 | 36,200 | +0.08(+0.41%) |
Jun 30, 2016 | 19.81 | 19.81 | 19.13 | 19.78 | 142,612 | -0.05(-0.25%) |
Jun 29, 2016 | 19.55 | 20.03 | 19.43 | 19.83 | 216,029 | +0.75(+3.94%) |
Jun 28, 2016 | 19.38 | 19.51 | 18.96 | 19.08 | 126,759 | +0.24(+1.25%) |
Jun 27, 2016 | 19.21 | 19.37 | 18.65 | 18.84 | 155,742 | -0.60(-3.10%) |
Jun 24, 2016 | 19.61 | 20.26 | 19.30 | 19.44 | 234,321 | -1.35(-6.49%) |
Jun 23, 2016 | 20.64 | 20.83 | 20.37 | 20.79 | 106,056 | +0.56(+2.77%) |
Jun 22, 2016 | 21.11 | 21.11 | 20.06 | 20.23 | 165,611 | -0.63(-3.01%) |
Jun 21, 2016 | 20.50 | 21.22 | 20.29 | 20.86 | 150,434 | +0.23(+1.11%) |
Jun 20, 2016 | 21.02 | 21.02 | 20.60 | 20.63 | 129,791 | +0.36(+1.79%) |
Jun 17, 2016 | 20.18 | 20.63 | 20.18 | 20.27 | 162,878 | +0.33(+1.67%) |
Jun 16, 2016 | 19.92 | 20.19 | 19.35 | 19.93 | 144,278 | -0.32(-1.59%) |
Jun 15, 2016 | 20.50 | 20.80 | 20.14 | 20.25 | 117,430 | -0.26(-1.26%) |
Jun 14, 2016 | 20.64 | 21.00 | 20.40 | 20.51 | 84,398 | -0.25(-1.19%) |
Jun 13, 2016 | 20.52 | 21.06 | 20.33 | 20.76 | 145,907 | +0.02(+0.09%) |
Jun 10, 2016 | 21.43 | 21.53 | 20.60 | 20.74 | 204,316 | -0.88(-4.06%) |
Jun 09, 2016 | 21.93 | 22.13 | 21.58 | 21.62 | 168,352 | -0.57(-2.59%) |
Jun 08, 2016 | 22.65 | 23.05 | 22.12 | 22.19 | 120,821 | -0.06(-0.25%) |
Jun 07, 2016 | 21.59 | 22.52 | 21.41 | 22.25 | 146,652 | +0.83(+3.89%) |
Jun 06, 2016 | 21.17 | 21.50 | 21.11 | 21.41 | 140,153 | +0.60(+2.88%) |
Jun 03, 2016 | 20.67 | 21.14 | 20.65 | 20.82 | 113,825 | +0.34(+1.66%) |
Jun 02, 2016 | 20.12 | 20.55 | 20.03 | 20.48 | 137,563 | +0.04(+0.18%) |
Jun 01, 2016 | 20.30 | 20.52 | 19.94 | 20.44 | 158,855 | +0.01(+0.06%) |
May 31, 2016 | 20.31 | 20.99 | 20.23 | 20.43 | 169,983 | +0.02(+0.12%) |
May 27, 2016 | 20.45 | 20.40 | 20.40 | 20.40 | 148,022 | -0.27(-1.31%) |
May 26, 2016 | 21.12 | 21.44 | 20.51 | 20.67 | 159,739 | -0.21(-1.01%) |
May 25, 2016 | 20.22 | 20.94 | 20.22 | 20.88 | 162,434 | +0.93(+4.64%) |
May 24, 2016 | 20.20 | 20.28 | 19.86 | 19.96 | 117,569 | -0.14(-0.71%) |
May 23, 2016 | 19.83 | 20.25 | 19.72 | 20.10 | 47,483 | -0.01(-0.06%) |
May 20, 2016 | 20.08 | 20.32 | 19.94 | 20.11 | 93,157 | +0.02(+0.08%) |
May 19, 2016 | 19.85 | 20.30 | 19.38 | 20.10 | 160,752 | -0.08(-0.40%) |
May 18, 2016 | 20.67 | 20.80 | 20.07 | 20.18 | 214,833 | -0.66(-3.18%) |
May 17, 2016 | 20.50 | 21.22 | 20.33 | 20.84 | 236,964 | +0.36(+1.74%) |
May 16, 2016 | 20.11 | 20.60 | 20.06 | 20.48 | 157,030 | +0.71(+3.60%) |
May 13, 2016 | 20.00 | 20.22 | 19.67 | 19.77 | 158,075 | -0.43(-2.13%) |
May 12, 2016 | 20.43 | 20.53 | 19.84 | 20.20 | 177,755 | +0.16(+0.80%) |
May 11, 2016 | 19.65 | 20.26 | 19.16 | 20.04 | 144,889 | +0.35(+1.78%) |
May 10, 2016 | 19.51 | 19.90 | 19.49 | 19.69 | 192,781 | +0.28(+1.42%) |
May 09, 2016 | 19.99 | 20.07 | 19.16 | 19.41 | 362,673 | -0.84(-4.15%) |
May 06, 2016 | 19.87 | 20.69 | 19.70 | 20.26 | 558,726 | -0.09(-0.45%) |
May 05, 2016 | 20.48 | 20.74 | 20.07 | 20.35 | 332,144 | +0.55(+2.76%) |
May 04, 2016 | 19.83 | 20.45 | 19.35 | 19.80 | 434,129 | +0.01(+0.03%) |
May 03, 2016 | 20.01 | 20.01 | 19.32 | 19.80 | 496,131 | -0.67(-3.30%) |