Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.10 | 21.14 | 20.98 | 21.01 | 944,556 | +0.10(+0.48%) |
Jul 28, 2016 | 20.88 | 20.94 | 20.74 | 20.91 | 1,341,428 | -0.12(-0.55%) |
Jul 27, 2016 | 21.03 | 21.20 | 20.96 | 21.03 | 1,019,901 | +0.14(+0.67%) |
Jul 26, 2016 | 20.79 | 20.90 | 20.75 | 20.89 | 570,429 | +0.05(+0.26%) |
Jul 25, 2016 | 20.85 | 20.89 | 20.76 | 20.83 | 543,489 | +0.05(+0.26%) |
Jul 22, 2016 | 20.79 | 20.84 | 20.72 | 20.78 | 702,860 | -0.07(-0.33%) |
Jul 21, 2016 | 20.98 | 21.05 | 20.80 | 20.85 | 1,041,726 | +0.26(+1.24%) |
Jul 20, 2016 | 20.56 | 20.61 | 20.47 | 20.59 | 1,047,576 | +0.09(+0.42%) |
Jul 19, 2016 | 20.58 | 20.61 | 20.47 | 20.51 | 519,509 | -0.13(-0.64%) |
Jul 18, 2016 | 20.53 | 20.69 | 20.52 | 20.64 | 1,238,607 | +0.13(+0.64%) |
Jul 15, 2016 | 20.53 | 20.64 | 20.49 | 20.51 | 1,442,162 | +0.42(+2.08%) |
Jul 14, 2016 | 20.14 | 20.17 | 19.96 | 20.09 | 1,465,010 | -0.27(-1.33%) |
Jul 13, 2016 | 20.45 | 20.50 | 20.21 | 20.36 | 1,399,780 | +0.16(+0.81%) |
Jul 12, 2016 | 20.19 | 20.29 | 20.14 | 20.20 | 1,582,233 | +0.22(+1.13%) |
Jul 11, 2016 | 19.86 | 20.03 | 19.83 | 19.97 | 1,433,578 | +0.53(+2.75%) |
Jul 08, 2016 | 19.35 | 19.48 | 19.04 | 19.44 | 722,500 | +0.40(+2.07%) |
Jul 07, 2016 | 18.99 | 19.15 | 18.93 | 19.04 | 1,119,252 | +0.08(+0.41%) |
Jul 06, 2016 | 18.82 | 18.97 | 18.62 | 18.97 | 1,707,846 | -0.29(-1.49%) |
Jul 05, 2016 | 19.46 | 19.48 | 19.23 | 19.25 | 958,135 | -0.21(-1.07%) |
Jul 01, 2016 | 19.45 | 19.46 | 19.46 | 19.46 | 1,789,642 | -0.16(-0.83%) |
Jun 30, 2016 | 19.49 | 19.68 | 19.45 | 19.62 | 1,308,194 | -0.14(-0.71%) |
Jun 29, 2016 | 19.63 | 19.84 | 19.58 | 19.76 | 1,599,821 | +0.22(+1.15%) |
Jun 28, 2016 | 19.36 | 19.57 | 19.31 | 19.54 | 1,858,721 | +0.36(+1.86%) |
Jun 27, 2016 | 19.37 | 19.37 | 19.00 | 19.18 | 2,581,697 | -0.23(-1.16%) |
Jun 24, 2016 | 19.42 | 19.72 | 19.40 | 19.41 | 1,373,938 | -1.04(-5.11%) |
Jun 23, 2016 | 20.38 | 20.48 | 20.31 | 20.45 | 1,121,522 | +0.54(+2.70%) |
Jun 22, 2016 | 19.89 | 20.16 | 19.79 | 19.92 | 1,753,823 | -0.37(-1.82%) |
Jun 21, 2016 | 20.33 | 20.38 | 20.21 | 20.28 | 787,797 | +0.11(+0.53%) |
Jun 20, 2016 | 20.31 | 20.38 | 20.16 | 20.18 | 923,671 | +0.25(+1.23%) |
Jun 17, 2016 | 19.94 | 20.04 | 19.82 | 19.93 | 1,364,113 | -0.01(-0.04%) |
Jun 16, 2016 | 19.80 | 20.05 | 19.72 | 19.94 | 2,379,084 | -0.06(-0.31%) |
Jun 15, 2016 | 20.03 | 20.18 | 19.97 | 20.00 | 1,043,184 | +0.34(+1.72%) |
Jun 14, 2016 | 19.78 | 19.83 | 19.51 | 19.66 | 1,233,288 | -0.25(-1.27%) |
Jun 13, 2016 | 20.03 | 20.16 | 19.90 | 19.92 | 685,248 | -0.36(-1.78%) |
Jun 10, 2016 | 20.51 | 20.51 | 20.19 | 20.28 | 765,516 | -0.38(-1.82%) |
Jun 09, 2016 | 20.71 | 20.71 | 20.58 | 20.65 | 737,496 | -0.35(-1.68%) |
Jun 08, 2016 | 21.04 | 21.08 | 20.94 | 21.01 | 615,815 | +0.05(+0.22%) |
Jun 07, 2016 | 20.99 | 21.05 | 20.91 | 20.96 | 752,942 | +0.08(+0.40%) |
Jun 06, 2016 | 20.86 | 20.91 | 20.74 | 20.88 | 931,104 | +0.05(+0.26%) |
Jun 03, 2016 | 20.90 | 20.91 | 20.72 | 20.82 | 700,108 | -0.13(-0.62%) |
Jun 02, 2016 | 20.83 | 20.97 | 20.73 | 20.95 | 997,813 | -0.32(-1.52%) |
Jun 01, 2016 | 21.36 | 21.36 | 21.15 | 21.27 | 806,381 | -0.21(-1.00%) |
May 31, 2016 | 21.27 | 21.58 | 21.27 | 21.49 | 2,408,143 | +0.62(+2.98%) |
May 27, 2016 | 21.11 | 20.87 | 20.87 | 20.87 | 1,098,131 | -0.45(-2.09%) |
May 26, 2016 | 21.36 | 21.42 | 21.27 | 21.31 | 592,062 | +0.12(+0.54%) |
May 25, 2016 | 20.94 | 21.21 | 20.94 | 21.20 | 1,164,848 | +0.43(+2.07%) |
May 24, 2016 | 20.58 | 20.78 | 20.58 | 20.77 | 548,013 | +0.31(+1.50%) |
May 23, 2016 | 20.62 | 20.65 | 20.45 | 20.46 | 515,344 | -0.12(-0.60%) |
May 20, 2016 | 20.43 | 20.61 | 20.41 | 20.58 | 1,054,019 | +0.16(+0.79%) |
May 19, 2016 | 20.45 | 20.48 | 20.31 | 20.42 | 1,109,904 | -0.16(-0.78%) |
May 18, 2016 | 20.44 | 20.68 | 20.38 | 20.58 | 1,328,783 | -0.04(-0.19%) |
May 17, 2016 | 20.83 | 20.88 | 20.55 | 20.62 | 1,582,857 | -0.21(-1.03%) |
May 16, 2016 | 20.75 | 20.91 | 20.71 | 20.84 | 3,562,889 | +0.65(+3.23%) |
May 13, 2016 | 20.89 | 21.11 | 20.14 | 20.18 | 2,062,313 | -1.02(-4.82%) |
May 12, 2016 | 21.34 | 21.41 | 21.08 | 21.21 | 639,875 | +0.12(+0.55%) |
May 11, 2016 | 21.41 | 21.47 | 21.05 | 21.09 | 1,229,007 | -0.61(-2.80%) |
May 10, 2016 | 21.41 | 21.70 | 21.41 | 21.70 | 714,838 | +0.48(+2.24%) |
May 09, 2016 | 21.37 | 21.42 | 21.15 | 21.22 | 1,376,926 | +0.15(+0.73%) |
May 06, 2016 | 20.98 | 21.09 | 20.88 | 21.07 | 945,523 | +0.61(+3.00%) |
May 05, 2016 | 20.42 | 20.53 | 20.33 | 20.45 | 706,460 | +0.12(+0.60%) |
May 04, 2016 | 20.46 | 20.54 | 20.27 | 20.33 | 787,370 | -0.22(-1.08%) |
May 03, 2016 | 20.68 | 20.68 | 20.45 | 20.55 | 943,792 | -0.27(-1.29%) |