Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.71 | 21.08 | 20.61 | 21.07 | 342,722 | +0.45(+2.19%) |
Jul 28, 2016 | 20.81 | 20.91 | 20.61 | 20.62 | 109,424 | -0.35(-1.65%) |
Jul 27, 2016 | 20.98 | 21.01 | 20.66 | 20.97 | 207,304 | +0.15(+0.72%) |
Jul 26, 2016 | 20.90 | 21.05 | 20.72 | 20.81 | 181,708 | -0.02(-0.07%) |
Jul 25, 2016 | 21.00 | 21.09 | 20.54 | 20.83 | 142,612 | -0.20(-0.97%) |
Jul 22, 2016 | 20.35 | 21.18 | 20.23 | 21.03 | 216,009 | +0.71(+3.49%) |
Jul 21, 2016 | 20.77 | 20.90 | 20.23 | 20.32 | 360,685 | -0.43(-2.07%) |
Jul 20, 2016 | 20.87 | 20.87 | 20.66 | 20.75 | 123,516 | -0.03(-0.15%) |
Jul 19, 2016 | 20.97 | 21.06 | 20.63 | 20.78 | 212,779 | -0.23(-1.11%) |
Jul 18, 2016 | 21.02 | 21.10 | 20.44 | 21.02 | 147,929 | -0.09(-0.43%) |
Jul 15, 2016 | 21.15 | 21.30 | 20.91 | 21.11 | 253,063 | +0.08(+0.36%) |
Jul 14, 2016 | 21.34 | 21.34 | 20.95 | 21.03 | 242,193 | -0.24(-1.13%) |
Jul 13, 2016 | 21.05 | 21.43 | 20.71 | 21.27 | 344,426 | +0.17(+0.81%) |
Jul 12, 2016 | 21.14 | 21.40 | 20.91 | 21.10 | 465,727 | +0.13(+0.60%) |
Jul 11, 2016 | 20.97 | 21.06 | 20.66 | 20.98 | 528,315 | -0.11(-0.53%) |
Jul 08, 2016 | 20.91 | 21.12 | 20.71 | 21.09 | 275,814 | +0.38(+1.83%) |
Jul 07, 2016 | 20.82 | 20.90 | 20.52 | 20.71 | 251,483 | +0.07(+0.36%) |
Jul 05, 2016 | 20.33 | 20.67 | 19.99 | 20.63 | 392,736 | +0.32(+1.57%) |
Jul 01, 2016 | 20.34 | 20.31 | 20.31 | 20.31 | 300,033 | +0.06(+0.29%) |
Jun 30, 2016 | 19.75 | 20.26 | 19.59 | 20.26 | 479,849 | +0.48(+2.44%) |
Jun 29, 2016 | 19.23 | 19.85 | 19.01 | 19.77 | 271,817 | +0.68(+3.58%) |
Jun 28, 2016 | 18.81 | 19.31 | 18.42 | 19.09 | 255,206 | +0.35(+1.87%) |
Jun 27, 2016 | 18.98 | 19.13 | 18.55 | 18.74 | 386,989 | -0.65(-3.34%) |
Jun 24, 2016 | 19.33 | 19.49 | 19.05 | 19.39 | 487,899 | -0.48(-2.43%) |
Jun 23, 2016 | 19.53 | 19.89 | 19.49 | 19.87 | 230,065 | +0.57(+2.97%) |
Jun 22, 2016 | 19.33 | 19.53 | 19.27 | 19.30 | 211,734 | -0.07(-0.38%) |
Jun 21, 2016 | 19.59 | 19.69 | 19.37 | 19.37 | 250,711 | -0.14(-0.72%) |
Jun 20, 2016 | 19.70 | 19.70 | 19.50 | 19.51 | 227,479 | +0.00(+0.00%) |
Jun 17, 2016 | 19.46 | 19.47 | 19.11 | 19.51 | 1,032,063 | +0.04(+0.19%) |
Jun 16, 2016 | 19.10 | 19.48 | 18.82 | 19.47 | 478,433 | +0.37(+1.95%) |
Jun 15, 2016 | 19.05 | 19.30 | 18.92 | 19.10 | 360,827 | +0.05(+0.27%) |
Jun 14, 2016 | 18.71 | 19.06 | 18.63 | 19.05 | 321,783 | +0.36(+1.91%) |
Jun 13, 2016 | 18.51 | 18.79 | 18.28 | 18.69 | 267,161 | +0.16(+0.88%) |
Jun 10, 2016 | 18.34 | 18.56 | 18.26 | 18.53 | 205,881 | +0.00(+0.00%) |
Jun 09, 2016 | 18.57 | 18.62 | 18.19 | 18.53 | 239,113 | -0.11(-0.60%) |
Jun 08, 2016 | 18.59 | 18.72 | 18.30 | 18.64 | 232,596 | +0.10(+0.52%) |
Jun 07, 2016 | 18.28 | 18.57 | 18.27 | 18.55 | 215,474 | +0.29(+1.59%) |
Jun 06, 2016 | 18.22 | 18.32 | 18.02 | 18.25 | 200,039 | +0.07(+0.37%) |
Jun 03, 2016 | 18.17 | 18.37 | 18.06 | 18.19 | 179,190 | +0.04(+0.25%) |
Jun 02, 2016 | 17.94 | 18.23 | 17.74 | 18.14 | 274,114 | +0.12(+0.66%) |
Jun 01, 2016 | 18.28 | 18.33 | 17.73 | 18.02 | 395,132 | -0.25(-1.38%) |
May 31, 2016 | 18.25 | 18.38 | 18.05 | 18.28 | 504,265 | +0.00(+0.00%) |
May 27, 2016 | 18.31 | 18.28 | 18.28 | 18.28 | 301,782 | +0.02(+0.12%) |
May 26, 2016 | 18.21 | 18.41 | 17.91 | 18.25 | 135,748 | +0.05(+0.29%) |
May 25, 2016 | 18.33 | 18.33 | 18.02 | 18.20 | 160,469 | -0.16(-0.85%) |
May 24, 2016 | 18.14 | 18.37 | 17.99 | 18.36 | 271,983 | +0.37(+2.07%) |
May 23, 2016 | 18.23 | 18.23 | 17.97 | 17.99 | 264,492 | -0.20(-1.10%) |
May 20, 2016 | 18.11 | 18.20 | 17.97 | 18.19 | 270,408 | +0.17(+0.95%) |
May 19, 2016 | 18.23 | 18.28 | 17.78 | 18.02 | 296,596 | -0.25(-1.34%) |
May 18, 2016 | 18.45 | 18.76 | 18.15 | 18.26 | 401,223 | -0.19(-1.05%) |
May 17, 2016 | 19.09 | 19.09 | 18.35 | 18.46 | 425,924 | -0.66(-3.46%) |
May 16, 2016 | 19.15 | 19.33 | 19.01 | 19.12 | 261,214 | -0.07(-0.35%) |
May 13, 2016 | 19.36 | 19.49 | 19.15 | 19.18 | 343,737 | -0.13(-0.69%) |
May 12, 2016 | 19.24 | 19.41 | 19.10 | 19.32 | 356,257 | +0.21(+1.09%) |
May 11, 2016 | 19.11 | 19.35 | 18.98 | 19.11 | 481,829 | +0.05(+0.27%) |
May 10, 2016 | 18.65 | 19.07 | 18.63 | 19.06 | 253,780 | +0.50(+2.68%) |
May 09, 2016 | 18.59 | 18.66 | 18.23 | 18.56 | 324,648 | +0.01(+0.04%) |
May 06, 2016 | 18.43 | 18.57 | 18.16 | 18.55 | 473,500 | +0.26(+1.42%) |
May 05, 2016 | 18.11 | 18.48 | 17.58 | 18.29 | 765,745 | +0.56(+3.14%) |
May 04, 2016 | 17.66 | 17.86 | 17.56 | 17.73 | 405,559 | +0.07(+0.42%) |
May 03, 2016 | 17.99 | 17.99 | 17.44 | 17.66 | 316,245 | -0.51(-2.78%) |