Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.98 | 20.11 | 19.95 | 20.08 | 292,787 | +0.12(+0.58%) |
Jul 28, 2016 | 19.98 | 19.99 | 19.87 | 19.97 | 346,023 | -0.03(-0.15%) |
Jul 27, 2016 | 20.07 | 20.07 | 19.89 | 20.00 | 335,655 | -0.04(-0.18%) |
Jul 26, 2016 | 20.11 | 20.12 | 19.96 | 20.03 | 344,756 | -0.03(-0.14%) |
Jul 25, 2016 | 20.07 | 20.07 | 19.98 | 20.06 | 339,263 | -0.01(-0.07%) |
Jul 22, 2016 | 19.97 | 20.08 | 19.95 | 20.08 | 392,051 | +0.13(+0.64%) |
Jul 21, 2016 | 19.98 | 19.98 | 19.88 | 19.95 | 313,574 | -0.03(-0.16%) |
Jul 20, 2016 | 19.98 | 19.99 | 19.92 | 19.98 | 623,013 | +0.07(+0.33%) |
Jul 19, 2016 | 19.93 | 19.93 | 19.88 | 19.92 | 514,094 | -0.07(-0.33%) |
Jul 18, 2016 | 19.97 | 20.00 | 19.93 | 19.98 | 633,137 | +0.02(+0.09%) |
Jul 15, 2016 | 20.00 | 20.01 | 19.90 | 19.97 | 521,161 | +0.02(+0.09%) |
Jul 14, 2016 | 19.94 | 19.98 | 19.90 | 19.95 | 466,981 | +0.09(+0.43%) |
Jul 13, 2016 | 19.85 | 19.87 | 19.81 | 19.86 | 353,514 | +0.06(+0.29%) |
Jul 12, 2016 | 19.84 | 19.87 | 19.76 | 19.80 | 897,360 | +0.04(+0.22%) |
Jul 11, 2016 | 19.75 | 19.79 | 19.67 | 19.76 | 751,270 | +0.06(+0.29%) |
Jul 08, 2016 | 19.51 | 19.71 | 19.43 | 19.70 | 737,884 | +0.27(+1.38%) |
Jul 07, 2016 | 19.55 | 19.58 | 19.37 | 19.43 | 535,974 | -0.10(-0.52%) |
Jul 06, 2016 | 19.44 | 19.55 | 19.29 | 19.53 | 1,342,653 | +0.08(+0.41%) |
Jul 05, 2016 | 19.48 | 19.51 | 19.44 | 19.45 | 411,379 | -0.07(-0.33%) |
Jul 01, 2016 | 19.49 | 19.52 | 19.52 | 19.52 | 1,253,664 | +0.04(+0.22%) |
Jun 30, 2016 | 19.21 | 19.48 | 19.15 | 19.48 | 999,118 | +0.31(+1.63%) |
Jun 29, 2016 | 19.05 | 19.18 | 19.00 | 19.16 | 679,093 | +0.26(+1.38%) |
Jun 28, 2016 | 18.84 | 18.90 | 18.75 | 18.90 | 801,176 | +0.18(+0.97%) |
Jun 27, 2016 | 18.80 | 18.80 | 18.63 | 18.72 | 1,322,349 | -0.18(-0.96%) |
Jun 24, 2016 | 18.95 | 19.22 | 18.83 | 18.90 | 1,092,185 | -0.55(-2.84%) |
Jun 23, 2016 | 19.39 | 19.45 | 19.31 | 19.45 | 263,492 | +0.23(+1.21%) |
Jun 22, 2016 | 19.26 | 19.34 | 19.20 | 19.22 | 437,006 | -0.01(-0.08%) |
Jun 21, 2016 | 19.28 | 19.30 | 19.18 | 19.24 | 408,724 | +0.05(+0.26%) |
Jun 20, 2016 | 19.37 | 19.37 | 19.17 | 19.19 | 335,842 | +0.09(+0.45%) |
Jun 17, 2016 | 19.16 | 19.16 | 18.98 | 19.10 | 434,035 | +0.00(+0.00%) |
Jun 16, 2016 | 18.93 | 19.11 | 18.89 | 19.10 | 479,307 | +0.10(+0.53%) |
Jun 15, 2016 | 19.07 | 19.10 | 18.98 | 19.00 | 367,582 | -0.05(-0.27%) |
Jun 14, 2016 | 18.93 | 19.05 | 18.91 | 19.05 | 390,479 | +0.06(+0.34%) |
Jun 13, 2016 | 19.04 | 19.08 | 18.97 | 18.98 | 292,295 | -0.10(-0.53%) |
Jun 10, 2016 | 19.04 | 19.13 | 18.98 | 19.08 | 261,511 | -0.04(-0.19%) |
Jun 09, 2016 | 19.00 | 19.14 | 19.00 | 19.12 | 349,812 | +0.06(+0.30%) |
Jun 08, 2016 | 19.00 | 19.06 | 18.93 | 19.06 | 954,611 | +0.09(+0.46%) |
Jun 07, 2016 | 18.89 | 19.00 | 18.89 | 18.98 | 292,609 | +0.09(+0.46%) |
Jun 06, 2016 | 18.84 | 18.92 | 18.82 | 18.89 | 236,841 | +0.08(+0.42%) |
Jun 03, 2016 | 18.74 | 18.83 | 18.70 | 18.81 | 253,502 | +0.12(+0.62%) |
Jun 02, 2016 | 18.63 | 18.70 | 18.58 | 18.70 | 288,934 | +0.01(+0.08%) |
Jun 01, 2016 | 18.61 | 18.70 | 18.59 | 18.68 | 303,124 | +0.02(+0.12%) |
May 31, 2016 | 18.68 | 18.72 | 18.58 | 18.66 | 454,345 | -0.02(-0.12%) |
May 27, 2016 | 18.64 | 18.68 | 18.68 | 18.68 | 256,178 | +0.06(+0.31%) |
May 26, 2016 | 18.63 | 18.64 | 18.57 | 18.62 | 260,385 | +0.04(+0.23%) |
May 25, 2016 | 18.59 | 18.62 | 18.50 | 18.58 | 347,401 | +0.07(+0.37%) |
May 24, 2016 | 18.46 | 18.54 | 18.37 | 18.51 | 274,674 | +0.18(+0.96%) |
May 23, 2016 | 18.40 | 18.41 | 18.33 | 18.33 | 437,371 | -0.06(-0.31%) |
May 20, 2016 | 18.45 | 18.45 | 18.35 | 18.39 | 423,448 | +0.02(+0.12%) |
May 19, 2016 | 18.24 | 18.38 | 18.20 | 18.37 | 571,871 | +0.02(+0.10%) |
May 18, 2016 | 18.46 | 18.55 | 18.28 | 18.35 | 452,761 | -0.16(-0.88%) |
May 17, 2016 | 18.68 | 18.69 | 18.44 | 18.51 | 435,452 | -0.19(-1.04%) |
May 16, 2016 | 18.59 | 18.73 | 18.56 | 18.71 | 309,095 | +0.12(+0.62%) |
May 13, 2016 | 18.75 | 18.75 | 18.57 | 18.59 | 334,172 | -0.18(-0.96%) |
May 12, 2016 | 18.75 | 18.81 | 18.70 | 18.77 | 391,903 | +0.08(+0.42%) |
May 11, 2016 | 18.80 | 18.80 | 18.69 | 18.70 | 716,672 | -0.08(-0.42%) |
May 10, 2016 | 18.62 | 18.77 | 18.62 | 18.77 | 301,166 | +0.19(+1.01%) |
May 09, 2016 | 18.61 | 18.62 | 18.54 | 18.59 | 285,068 | +0.00(+0.00%) |
May 06, 2016 | 18.48 | 18.59 | 18.43 | 18.59 | 314,729 | +0.06(+0.35%) |
May 05, 2016 | 18.61 | 18.66 | 18.48 | 18.52 | 361,011 | -0.05(-0.27%) |
May 04, 2016 | 18.51 | 18.62 | 18.49 | 18.57 | 454,560 | -0.01(-0.04%) |
May 03, 2016 | 18.57 | 18.62 | 18.51 | 18.58 | 618,335 | -0.06(-0.31%) |