Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.88 | 22.23 | 21.82 | 22.21 | 10,235 | +0.16(+0.73%) |
Jul 28, 2016 | 22.19 | 22.19 | 21.87 | 22.05 | 4,293 | +0.00(+0.01%) |
Jul 27, 2016 | 21.81 | 22.05 | 21.78 | 22.05 | 4,555 | +0.76(+3.57%) |
Jul 26, 2016 | 21.37 | 21.42 | 21.29 | 21.29 | 2,634 | +0.10(+0.47%) |
Jul 25, 2016 | 21.17 | 21.22 | 21.00 | 21.19 | 7,561 | +0.08(+0.39%) |
Jul 22, 2016 | 21.23 | 21.23 | 21.05 | 21.11 | 5,209 | -0.15(-0.68%) |
Jul 21, 2016 | 21.23 | 21.34 | 21.17 | 21.25 | 5,789 | +0.25(+1.21%) |
Jul 20, 2016 | 20.32 | 21.06 | 20.32 | 21.00 | 4,742 | +0.63(+3.07%) |
Jul 19, 2016 | 20.96 | 21.08 | 20.36 | 20.37 | 7,867 | -0.55(-2.65%) |
Jul 18, 2016 | 21.07 | 21.13 | 20.90 | 20.93 | 9,504 | -0.05(-0.22%) |
Jul 15, 2016 | 20.82 | 20.97 | 20.71 | 20.97 | 5,651 | +0.14(+0.66%) |
Jul 14, 2016 | 20.90 | 21.02 | 20.78 | 20.83 | 5,383 | -0.22(-1.04%) |
Jul 13, 2016 | 21.79 | 21.79 | 21.05 | 21.05 | 7,363 | -0.47(-2.19%) |
Jul 12, 2016 | 21.46 | 21.52 | 21.32 | 21.52 | 4,827 | +0.22(+1.03%) |
Jul 11, 2016 | 21.58 | 21.59 | 21.31 | 21.31 | 7,247 | -0.08(-0.39%) |
Jul 08, 2016 | 21.01 | 21.51 | 21.18 | 21.39 | 10,143 | +0.21(+1.00%) |
Jul 07, 2016 | 21.44 | 21.44 | 21.18 | 21.18 | 3,153 | +0.25(+1.20%) |
Jul 05, 2016 | 21.22 | 21.22 | 20.93 | 20.93 | 4,708 | -0.34(-1.58%) |
Jul 01, 2016 | 20.64 | 21.26 | 21.26 | 21.26 | 10,468 | +0.64(+3.10%) |
Jun 30, 2016 | 20.83 | 20.83 | 20.46 | 20.62 | 10,019 | +0.03(+0.15%) |
Jun 29, 2016 | 20.15 | 20.60 | 20.15 | 20.59 | 14,168 | +0.57(+2.82%) |
Jun 28, 2016 | 19.33 | 20.07 | 19.33 | 20.02 | 13,254 | +1.07(+5.63%) |
Jun 27, 2016 | 19.52 | 19.67 | 18.84 | 18.96 | 35,890 | -0.87(-4.39%) |
Jun 24, 2016 | 19.62 | 20.22 | 19.52 | 19.83 | 24,350 | -0.97(-4.66%) |
Jun 23, 2016 | 20.51 | 20.81 | 20.42 | 20.80 | 3,416 | +0.46(+2.26%) |
Jun 22, 2016 | 20.70 | 20.84 | 20.25 | 20.34 | 4,226 | -0.18(-0.88%) |
Jun 21, 2016 | 20.82 | 20.82 | 20.31 | 20.52 | 3,575 | -0.18(-0.88%) |
Jun 20, 2016 | 20.71 | 20.85 | 20.66 | 20.70 | 6,260 | +0.59(+2.96%) |
Jun 17, 2016 | 20.76 | 20.76 | 20.10 | 20.10 | 11,022 | -0.55(-2.66%) |
Jun 16, 2016 | 20.65 | 20.66 | 20.23 | 20.65 | 5,685 | +0.06(+0.31%) |
Jun 15, 2016 | 20.56 | 20.78 | 20.55 | 20.59 | 10,744 | +0.35(+1.72%) |
Jun 14, 2016 | 20.54 | 20.55 | 20.10 | 20.24 | 5,838 | -0.28(-1.35%) |
Jun 13, 2016 | 20.87 | 21.14 | 20.52 | 20.52 | 17,865 | -0.45(-2.15%) |
Jun 10, 2016 | 21.33 | 21.33 | 20.80 | 20.97 | 21,347 | -0.58(-2.69%) |
Jun 09, 2016 | 22.13 | 22.13 | 21.51 | 21.55 | 16,817 | -0.58(-2.64%) |
Jun 08, 2016 | 22.01 | 22.24 | 22.01 | 22.13 | 26,858 | -0.04(-0.16%) |
Jun 07, 2016 | 22.63 | 22.63 | 22.09 | 22.17 | 10,987 | -0.32(-1.41%) |
Jun 06, 2016 | 22.26 | 22.53 | 21.78 | 22.49 | 23,128 | +0.48(+2.17%) |
Jun 03, 2016 | 22.37 | 22.38 | 21.77 | 22.01 | 28,876 | -0.29(-1.29%) |
Jun 02, 2016 | 21.52 | 22.34 | 21.52 | 22.30 | 53,821 | +0.65(+3.02%) |
Jun 01, 2016 | 21.67 | 21.75 | 21.46 | 21.64 | 16,322 | +0.13(+0.62%) |
May 31, 2016 | 21.21 | 21.69 | 21.21 | 21.51 | 19,587 | +0.57(+2.70%) |
May 27, 2016 | 20.77 | 20.94 | 20.94 | 20.94 | 3,967 | +0.05(+0.22%) |
May 26, 2016 | 21.06 | 21.06 | 20.85 | 20.90 | 3,822 | -0.01(-0.06%) |
May 25, 2016 | 20.76 | 21.03 | 20.76 | 20.91 | 9,190 | +0.21(+1.03%) |
May 24, 2016 | 20.84 | 20.85 | 20.49 | 20.70 | 21,496 | +0.31(+1.51%) |
May 23, 2016 | 19.94 | 20.60 | 19.94 | 20.39 | 24,955 | +0.40(+2.00%) |
May 20, 2016 | 19.34 | 20.05 | 19.34 | 19.99 | 16,092 | +0.64(+3.33%) |
May 19, 2016 | 19.61 | 19.74 | 19.28 | 19.35 | 3,996 | -0.32(-1.61%) |
May 18, 2016 | 19.07 | 19.73 | 19.07 | 19.66 | 8,284 | +0.43(+2.23%) |
May 17, 2016 | 19.49 | 19.64 | 19.24 | 19.24 | 12,106 | -0.03(-0.15%) |
May 16, 2016 | 19.05 | 19.47 | 19.05 | 19.27 | 2,770 | +0.29(+1.53%) |
May 13, 2016 | 18.79 | 19.17 | 18.79 | 18.97 | 6,983 | +0.14(+0.72%) |
May 12, 2016 | 19.57 | 19.57 | 18.58 | 18.84 | 13,206 | -0.43(-2.21%) |
May 11, 2016 | 19.61 | 19.90 | 19.27 | 19.27 | 7,594 | -0.50(-2.52%) |
May 10, 2016 | 20.19 | 20.19 | 19.52 | 19.76 | 28,053 | -0.35(-1.76%) |
May 09, 2016 | 19.53 | 20.25 | 19.53 | 20.12 | 8,207 | +0.93(+4.87%) |
May 06, 2016 | 19.40 | 19.40 | 18.87 | 19.18 | 10,752 | -0.06(-0.33%) |
May 05, 2016 | 19.60 | 19.60 | 19.05 | 19.25 | 39,288 | -0.19(-0.98%) |
May 04, 2016 | 20.10 | 20.10 | 19.44 | 19.44 | 15,260 | -0.83(-4.07%) |
May 03, 2016 | 20.49 | 20.55 | 20.26 | 20.26 | 5,032 | -0.60(-2.87%) |