Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.59 | 20.89 | 20.27 | 20.52 | 207,125 | -0.01(-0.05%) |
Jul 28, 2016 | 20.66 | 20.80 | 20.46 | 20.53 | 92,729 | -0.15(-0.73%) |
Jul 27, 2016 | 20.58 | 20.74 | 20.41 | 20.68 | 192,290 | +0.17(+0.83%) |
Jul 26, 2016 | 20.14 | 20.53 | 19.95 | 20.51 | 111,900 | +0.31(+1.53%) |
Jul 25, 2016 | 20.10 | 20.39 | 19.99 | 20.20 | 137,405 | +0.05(+0.25%) |
Jul 22, 2016 | 19.97 | 20.36 | 19.52 | 20.15 | 233,591 | +0.15(+0.75%) |
Jul 21, 2016 | 20.04 | 20.31 | 20.00 | 20.00 | 214,897 | -0.04(-0.20%) |
Jul 20, 2016 | 19.86 | 20.44 | 19.54 | 20.04 | 214,181 | +0.17(+0.86%) |
Jul 19, 2016 | 20.05 | 20.94 | 19.86 | 19.87 | 136,526 | -0.24(-1.19%) |
Jul 18, 2016 | 20.34 | 20.34 | 20.01 | 20.11 | 307,017 | -0.34(-1.66%) |
Jul 15, 2016 | 20.62 | 20.62 | 20.17 | 20.45 | 207,145 | +0.01(+0.05%) |
Jul 14, 2016 | 21.00 | 21.00 | 20.41 | 20.44 | 128,454 | -0.36(-1.73%) |
Jul 13, 2016 | 20.66 | 20.95 | 20.26 | 20.80 | 235,473 | +0.22(+1.07%) |
Jul 12, 2016 | 20.67 | 20.81 | 20.41 | 20.58 | 206,389 | +0.18(+0.88%) |
Jul 11, 2016 | 20.02 | 20.48 | 20.02 | 20.40 | 139,705 | +0.57(+2.87%) |
Jul 08, 2016 | 19.50 | 19.87 | 19.17 | 19.83 | 129,964 | +0.66(+3.44%) |
Jul 07, 2016 | 19.30 | 19.57 | 19.00 | 19.17 | 101,226 | +0.40(+2.13%) |
Jul 05, 2016 | 19.17 | 19.20 | 18.61 | 18.77 | 150,507 | -0.67(-3.45%) |
Jul 01, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 125,100 | -0.07(-0.36%) |
Jun 30, 2016 | 19.10 | 19.52 | 19.01 | 19.51 | 196,443 | +0.64(+3.39%) |
Jun 29, 2016 | 18.94 | 19.20 | 18.70 | 18.87 | 215,051 | +0.31(+1.67%) |
Jun 28, 2016 | 17.89 | 18.84 | 17.89 | 18.56 | 281,039 | +1.05(+6.00%) |
Jun 27, 2016 | 17.98 | 18.40 | 17.35 | 17.51 | 206,589 | -0.79(-4.32%) |
Jun 24, 2016 | 18.75 | 19.05 | 18.08 | 18.30 | 291,777 | -1.32(-6.73%) |
Jun 23, 2016 | 19.50 | 19.98 | 19.19 | 19.62 | 100,443 | +0.43(+2.24%) |
Jun 22, 2016 | 19.34 | 19.44 | 19.17 | 19.19 | 106,899 | -0.10(-0.52%) |
Jun 21, 2016 | 19.26 | 19.41 | 19.03 | 19.29 | 110,343 | +0.08(+0.42%) |
Jun 20, 2016 | 19.20 | 19.55 | 19.17 | 19.21 | 156,599 | +0.18(+0.95%) |
Jun 17, 2016 | 18.61 | 19.05 | 18.46 | 19.03 | 641,599 | +0.51(+2.75%) |
Jun 16, 2016 | 18.42 | 18.57 | 18.26 | 18.52 | 162,075 | -0.09(-0.48%) |
Jun 15, 2016 | 19.13 | 19.14 | 18.58 | 18.61 | 157,376 | -0.49(-2.57%) |
Jun 14, 2016 | 19.12 | 19.32 | 18.92 | 19.10 | 141,280 | -0.07(-0.37%) |
Jun 13, 2016 | 19.57 | 19.68 | 19.07 | 19.17 | 155,928 | -0.64(-3.23%) |
Jun 10, 2016 | 20.24 | 20.24 | 19.67 | 19.81 | 150,296 | -0.76(-3.69%) |
Jun 09, 2016 | 20.59 | 20.70 | 20.38 | 20.57 | 109,773 | -0.22(-1.06%) |
Jun 08, 2016 | 20.51 | 20.87 | 20.34 | 20.79 | 110,530 | +0.41(+2.01%) |
Jun 07, 2016 | 20.56 | 20.70 | 20.36 | 20.38 | 89,923 | -0.13(-0.63%) |
Jun 06, 2016 | 20.09 | 20.60 | 19.88 | 20.51 | 186,263 | +0.42(+2.09%) |
Jun 03, 2016 | 20.10 | 20.41 | 19.82 | 20.09 | 222,891 | +0.00(+0.00%) |
Jun 02, 2016 | 20.29 | 20.46 | 19.94 | 20.09 | 232,342 | -0.16(-0.79%) |
Jun 01, 2016 | 19.85 | 20.27 | 19.79 | 20.25 | 181,796 | +0.26(+1.30%) |
May 31, 2016 | 19.69 | 20.19 | 19.69 | 19.99 | 196,975 | +0.29(+1.47%) |
May 27, 2016 | 19.62 | 19.70 | 19.70 | 19.70 | 104,500 | +0.10(+0.51%) |
May 26, 2016 | 19.95 | 20.09 | 19.55 | 19.60 | 134,671 | -0.26(-1.31%) |
May 25, 2016 | 19.89 | 20.11 | 19.73 | 19.86 | 112,942 | +0.13(+0.66%) |
May 24, 2016 | 19.50 | 19.78 | 19.38 | 19.73 | 149,705 | +0.34(+1.75%) |
May 23, 2016 | 19.47 | 19.66 | 19.14 | 19.39 | 122,617 | -0.09(-0.46%) |
May 20, 2016 | 19.10 | 19.50 | 19.10 | 19.48 | 133,479 | +0.56(+2.96%) |
May 19, 2016 | 19.36 | 19.56 | 18.76 | 18.92 | 117,838 | -0.42(-2.17%) |
May 18, 2016 | 19.05 | 19.65 | 19.05 | 19.34 | 110,494 | +0.22(+1.15%) |
May 17, 2016 | 19.40 | 19.66 | 18.97 | 19.12 | 162,945 | -0.24(-1.24%) |
May 16, 2016 | 19.29 | 19.62 | 19.26 | 19.36 | 113,395 | +0.25(+1.31%) |
May 13, 2016 | 19.29 | 19.54 | 19.02 | 19.11 | 121,862 | -0.28(-1.44%) |
May 12, 2016 | 19.64 | 20.50 | 19.26 | 19.39 | 90,042 | -0.18(-0.92%) |
May 11, 2016 | 19.49 | 19.94 | 19.38 | 19.57 | 120,683 | +0.03(+0.15%) |
May 10, 2016 | 19.24 | 19.71 | 19.24 | 19.54 | 82,215 | +0.33(+1.72%) |
May 09, 2016 | 19.45 | 19.72 | 19.20 | 19.21 | 138,967 | -0.32(-1.64%) |
May 06, 2016 | 19.13 | 19.99 | 19.02 | 19.53 | 163,667 | +0.27(+1.40%) |
May 05, 2016 | 19.34 | 19.54 | 19.23 | 19.26 | 131,085 | +0.01(+0.05%) |
May 04, 2016 | 19.25 | 19.83 | 19.15 | 19.25 | 205,730 | +0.04(+0.21%) |
May 03, 2016 | 20.98 | 20.98 | 18.66 | 19.21 | 335,889 | -2.24(-10.44%) |