Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.82 | 19.92 | 19.82 | 19.91 | 4,529 | -0.01(-0.05%) |
Jul 28, 2016 | 19.84 | 19.92 | 19.84 | 19.92 | 1,117 | -0.01(-0.05%) |
Jul 27, 2016 | 19.82 | 19.93 | 19.82 | 19.93 | 400 | +0.07(+0.35%) |
Jul 26, 2016 | 19.79 | 19.87 | 19.79 | 19.86 | 782 | +0.02(+0.09%) |
Jul 25, 2016 | 19.85 | 19.86 | 19.80 | 19.84 | 803 | -0.08(-0.39%) |
Jul 22, 2016 | 19.91 | 19.92 | 19.91 | 19.92 | 424 | +0.09(+0.43%) |
Jul 21, 2016 | 19.91 | 19.91 | 19.81 | 19.83 | 3,744 | -0.03(-0.13%) |
Jul 20, 2016 | 19.75 | 19.89 | 19.75 | 19.86 | 4,790 | +0.21(+1.05%) |
Jul 19, 2016 | 19.63 | 19.65 | 19.63 | 19.65 | 818 | -0.07(-0.35%) |
Jul 18, 2016 | 19.69 | 19.74 | 19.69 | 19.72 | 834 | +0.14(+0.70%) |
Jul 15, 2016 | 19.78 | 19.78 | 19.57 | 19.58 | 2,399 | -0.05(-0.25%) |
Jul 14, 2016 | 19.77 | 19.77 | 19.63 | 19.63 | 970 | +0.10(+0.50%) |
Jul 13, 2016 | 19.67 | 19.67 | 19.49 | 19.53 | 1,845 | -0.09(-0.47%) |
Jul 12, 2016 | 19.61 | 19.62 | 19.61 | 19.62 | 785 | +0.12(+0.62%) |
Jul 11, 2016 | 19.20 | 19.52 | 19.20 | 19.50 | 2,824 | +0.33(+1.74%) |
Jul 08, 2016 | 19.00 | 19.22 | 18.86 | 19.17 | 9,343 | +0.31(+1.64%) |
Jul 07, 2016 | 18.85 | 18.86 | 18.85 | 18.86 | 2,128 | +0.12(+0.65%) |
Jul 06, 2016 | 18.57 | 18.76 | 18.57 | 18.74 | 5,527 | -0.01(-0.05%) |
Jul 05, 2016 | 18.78 | 18.78 | 18.68 | 18.75 | 2,516 | -0.20(-1.06%) |
Jul 01, 2016 | 19.09 | 18.95 | 18.95 | 18.95 | 3,865 | +0.05(+0.29%) |
Jun 30, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 157 | +0.28(+1.49%) |
Jun 29, 2016 | 18.30 | 18.62 | 18.30 | 18.62 | 5,909 | +0.62(+3.42%) |
Jun 28, 2016 | 17.76 | 18.00 | 17.76 | 18.00 | 881 | +0.22(+1.22%) |
Jun 27, 2016 | 18.04 | 18.09 | 17.63 | 17.78 | 3,077 | -0.67(-3.64%) |
Jun 24, 2016 | 18.27 | 18.72 | 18.27 | 18.46 | 2,490 | -0.76(-3.97%) |
Jun 23, 2016 | 19.16 | 19.22 | 19.15 | 19.22 | 1,456 | +0.30(+1.61%) |
Jun 22, 2016 | 18.96 | 18.96 | 18.89 | 18.91 | 1,124 | -0.13(-0.67%) |
Jun 21, 2016 | 18.93 | 19.04 | 18.93 | 19.04 | 2,730 | -0.02(-0.10%) |
Jun 20, 2016 | 19.06 | 19.06 | 19.06 | 19.06 | 203 | +0.36(+1.95%) |
Jun 17, 2016 | 18.68 | 18.73 | 18.68 | 18.70 | 974 | +0.06(+0.32%) |
Jun 16, 2016 | 18.44 | 18.64 | 18.44 | 18.64 | 1,116 | -0.12(-0.63%) |
Jun 15, 2016 | 18.85 | 18.91 | 18.76 | 18.76 | 1,140 | +0.04(+0.24%) |
Jun 14, 2016 | 18.69 | 18.71 | 18.57 | 18.71 | 1,715 | -0.38(-1.99%) |
Jun 13, 2016 | 19.11 | 19.25 | 19.08 | 19.09 | 2,103 | -0.17(-0.88%) |
Jun 10, 2016 | 19.45 | 19.45 | 19.26 | 19.26 | 1,209 | -0.43(-2.21%) |
Jun 09, 2016 | 19.73 | 19.73 | 19.68 | 19.70 | 763 | -0.18(-0.91%) |
Jun 08, 2016 | 19.83 | 19.93 | 19.83 | 19.88 | 1,015 | -0.02(-0.12%) |
Jun 07, 2016 | 19.84 | 19.94 | 19.79 | 19.90 | 1,278 | -0.02(-0.10%) |
Jun 06, 2016 | 19.68 | 19.92 | 19.68 | 19.92 | 5,980 | +0.24(+1.22%) |
Jun 03, 2016 | 19.70 | 19.70 | 19.68 | 19.68 | 521 | -0.12(-0.60%) |
Jun 02, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 255 | +0.00(+0.00%) |
Jun 01, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 217 | -0.04(-0.20%) |
May 31, 2016 | 19.75 | 19.84 | 19.75 | 19.84 | 4,048 | +0.14(+0.70%) |
May 27, 2016 | 19.64 | 19.70 | 19.70 | 19.70 | 509 | +0.20(+1.03%) |
May 26, 2016 | 19.49 | 19.50 | 19.49 | 19.50 | 1,160 | +0.06(+0.30%) |
May 25, 2016 | 19.50 | 19.50 | 19.42 | 19.44 | 2,094 | -0.08(-0.43%) |
May 24, 2016 | 19.47 | 19.55 | 19.47 | 19.52 | 1,346 | +0.22(+1.12%) |
May 23, 2016 | 19.27 | 19.31 | 19.27 | 19.31 | 1,224 | +0.05(+0.28%) |
May 20, 2016 | 19.20 | 19.25 | 19.18 | 19.25 | 486 | +0.24(+1.26%) |
May 19, 2016 | 18.86 | 19.01 | 18.86 | 19.01 | 684 | -0.03(-0.15%) |
May 18, 2016 | 19.04 | 19.04 | 19.04 | 19.04 | 468 | +0.06(+0.33%) |
May 17, 2016 | 19.16 | 19.16 | 18.97 | 18.98 | 2,687 | -0.09(-0.48%) |
May 16, 2016 | 18.99 | 19.09 | 18.99 | 19.07 | 7,602 | +0.25(+1.35%) |
May 13, 2016 | 18.89 | 18.94 | 18.82 | 18.82 | 9,015 | -0.06(-0.31%) |
May 12, 2016 | 18.90 | 19.17 | 18.87 | 18.87 | 5,897 | -0.26(-1.34%) |
May 11, 2016 | 19.23 | 19.23 | 19.13 | 19.13 | 559 | -0.14(-0.72%) |
May 10, 2016 | 19.04 | 19.27 | 19.04 | 19.27 | 830 | +0.23(+1.20%) |
May 09, 2016 | 18.95 | 19.04 | 18.88 | 19.04 | 26,901 | -0.03(-0.14%) |
May 06, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 358 | -0.02(-0.12%) |
May 05, 2016 | 19.17 | 19.17 | 19.00 | 19.09 | 4,653 | -0.00(-0.00%) |
May 04, 2016 | 19.20 | 19.20 | 19.01 | 19.09 | 4,588 | -0.23(-1.17%) |
May 03, 2016 | 19.51 | 19.51 | 19.26 | 19.32 | 4,551 | -0.36(-1.84%) |