Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.01 | 21.61 | 20.96 | 21.16 | 369,612 | +0.05(+0.26%) |
Jul 28, 2016 | 20.67 | 21.37 | 20.57 | 21.11 | 475,766 | -0.05(-0.22%) |
Jul 27, 2016 | 21.97 | 21.97 | 20.95 | 21.16 | 269,962 | -0.35(-1.61%) |
Jul 26, 2016 | 21.54 | 21.90 | 21.41 | 21.50 | 227,932 | +0.01(+0.03%) |
Jul 25, 2016 | 21.54 | 21.68 | 21.44 | 21.50 | 229,595 | -0.01(-0.03%) |
Jul 22, 2016 | 20.95 | 21.58 | 20.79 | 21.50 | 152,879 | +0.27(+1.28%) |
Jul 21, 2016 | 21.15 | 21.28 | 20.91 | 21.23 | 138,358 | +0.24(+1.13%) |
Jul 20, 2016 | 20.62 | 21.16 | 20.48 | 21.00 | 232,664 | -0.01(-0.06%) |
Jul 19, 2016 | 20.68 | 21.02 | 20.57 | 21.01 | 245,487 | +0.16(+0.78%) |
Jul 18, 2016 | 21.09 | 21.20 | 20.79 | 20.85 | 215,808 | -0.32(-1.50%) |
Jul 15, 2016 | 20.68 | 21.19 | 20.56 | 21.16 | 186,539 | +0.35(+1.69%) |
Jul 14, 2016 | 21.03 | 21.17 | 20.68 | 20.81 | 270,852 | -0.29(-1.38%) |
Jul 13, 2016 | 21.06 | 21.18 | 21.00 | 21.10 | 100,923 | +0.12(+0.58%) |
Jul 12, 2016 | 21.02 | 21.31 | 20.84 | 20.98 | 228,745 | -0.07(-0.35%) |
Jul 11, 2016 | 21.00 | 21.29 | 20.72 | 21.06 | 307,088 | +0.14(+0.68%) |
Jul 08, 2016 | 20.62 | 21.23 | 20.71 | 20.91 | 384,526 | +0.20(+0.98%) |
Jul 07, 2016 | 21.04 | 21.12 | 20.50 | 20.71 | 180,529 | -0.46(-2.18%) |
Jul 06, 2016 | 21.07 | 21.18 | 20.55 | 21.17 | 632,182 | +0.23(+1.10%) |
Jul 05, 2016 | 20.71 | 21.22 | 20.71 | 20.94 | 700,519 | +0.38(+1.85%) |
Jul 01, 2016 | 20.72 | 20.56 | 20.56 | 20.56 | 251,733 | -0.03(-0.13%) |
Jun 30, 2016 | 20.47 | 20.73 | 20.15 | 20.59 | 308,820 | +0.28(+1.37%) |
Jun 29, 2016 | 20.06 | 20.33 | 19.79 | 20.31 | 338,724 | +0.47(+2.36%) |
Jun 28, 2016 | 19.71 | 20.03 | 19.68 | 19.84 | 344,325 | +0.32(+1.63%) |
Jun 27, 2016 | 19.47 | 19.67 | 18.96 | 19.52 | 381,060 | +0.01(+0.03%) |
Jun 24, 2016 | 19.54 | 19.94 | 19.36 | 19.52 | 428,513 | -0.41(-2.07%) |
Jun 23, 2016 | 19.87 | 19.99 | 19.69 | 19.93 | 202,142 | +0.20(+1.03%) |
Jun 22, 2016 | 19.74 | 20.05 | 19.43 | 19.73 | 332,819 | +0.14(+0.73%) |
Jun 21, 2016 | 19.21 | 19.63 | 19.04 | 19.59 | 232,279 | +0.47(+2.45%) |
Jun 20, 2016 | 19.30 | 19.30 | 19.05 | 19.12 | 313,058 | +0.06(+0.32%) |
Jun 17, 2016 | 19.00 | 19.19 | 18.91 | 19.06 | 380,553 | +0.07(+0.39%) |
Jun 16, 2016 | 18.84 | 19.18 | 18.71 | 18.98 | 365,919 | +0.03(+0.18%) |
Jun 15, 2016 | 18.88 | 19.10 | 18.84 | 18.95 | 295,491 | -0.04(-0.21%) |
Jun 14, 2016 | 19.31 | 19.45 | 18.83 | 18.99 | 434,917 | -0.45(-2.34%) |
Jun 13, 2016 | 19.47 | 20.00 | 19.31 | 19.44 | 221,503 | -0.07(-0.38%) |
Jun 10, 2016 | 19.46 | 19.68 | 19.33 | 19.52 | 169,734 | -0.18(-0.89%) |
Jun 09, 2016 | 19.70 | 19.92 | 19.41 | 19.69 | 168,653 | -0.29(-1.46%) |
Jun 08, 2016 | 19.80 | 19.99 | 19.65 | 19.99 | 362,870 | +0.35(+1.76%) |
Jun 07, 2016 | 19.71 | 19.84 | 19.62 | 19.64 | 319,862 | +0.02(+0.10%) |
Jun 06, 2016 | 19.69 | 19.69 | 19.39 | 19.62 | 300,861 | +0.03(+0.14%) |
Jun 03, 2016 | 19.52 | 19.59 | 19.31 | 19.59 | 256,754 | +0.15(+0.77%) |
Jun 02, 2016 | 19.31 | 19.54 | 19.19 | 19.44 | 254,982 | +0.03(+0.14%) |
Jun 01, 2016 | 19.15 | 19.50 | 19.15 | 19.42 | 201,703 | +0.08(+0.42%) |
May 31, 2016 | 19.19 | 19.36 | 19.12 | 19.33 | 207,427 | +0.15(+0.78%) |
May 27, 2016 | 19.25 | 19.19 | 19.19 | 19.19 | 109,045 | -0.09(-0.49%) |
May 26, 2016 | 18.85 | 19.49 | 18.60 | 19.28 | 147,312 | +0.54(+2.86%) |
May 25, 2016 | 19.01 | 19.09 | 18.58 | 18.75 | 256,167 | -0.20(-1.04%) |
May 24, 2016 | 19.47 | 19.47 | 18.90 | 18.94 | 157,762 | -0.03(-0.18%) |
May 23, 2016 | 19.15 | 19.28 | 18.91 | 18.98 | 119,446 | -0.24(-1.23%) |
May 20, 2016 | 19.21 | 19.60 | 19.04 | 19.21 | 132,308 | +0.05(+0.28%) |
May 19, 2016 | 19.00 | 19.30 | 18.85 | 19.16 | 236,832 | +0.10(+0.53%) |
May 18, 2016 | 19.17 | 19.44 | 18.98 | 19.06 | 265,107 | -0.24(-1.26%) |
May 17, 2016 | 19.92 | 20.13 | 19.17 | 19.30 | 398,492 | -0.35(-1.79%) |
May 16, 2016 | 20.01 | 20.01 | 19.49 | 19.65 | 155,773 | -0.03(-0.17%) |
May 13, 2016 | 19.79 | 19.92 | 19.21 | 19.69 | 149,235 | -0.12(-0.58%) |
May 12, 2016 | 19.69 | 19.86 | 19.54 | 19.80 | 305,411 | +0.14(+0.69%) |
May 11, 2016 | 19.92 | 19.92 | 19.54 | 19.67 | 311,814 | -0.26(-1.33%) |
May 10, 2016 | 19.63 | 19.97 | 19.47 | 19.93 | 479,249 | +0.30(+1.52%) |
May 09, 2016 | 19.38 | 19.84 | 19.25 | 19.63 | 515,344 | +0.30(+1.54%) |
May 06, 2016 | 18.96 | 19.49 | 18.85 | 19.33 | 274,219 | +0.43(+2.26%) |
May 05, 2016 | 19.10 | 19.16 | 18.78 | 18.91 | 322,904 | -0.07(-0.36%) |
May 04, 2016 | 18.31 | 19.05 | 18.30 | 18.98 | 527,167 | +0.39(+2.07%) |
May 03, 2016 | 18.82 | 19.13 | 18.48 | 18.59 | 299,850 | -0.56(-2.90%) |