Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.26 | 22.58 | 22.26 | 22.58 | 989 | +0.28(+1.27%) |
Jul 28, 2016 | 22.28 | 22.30 | 22.28 | 22.29 | 3,259 | -0.23(-1.02%) |
Jul 27, 2016 | 22.44 | 22.52 | 22.44 | 22.52 | 2,023 | +0.08(+0.35%) |
Jul 26, 2016 | 22.48 | 22.48 | 22.44 | 22.44 | 1,359 | +0.20(+0.91%) |
Jul 25, 2016 | 22.15 | 22.24 | 22.15 | 22.24 | 1,256 | -0.11(-0.48%) |
Jul 22, 2016 | 22.33 | 22.35 | 22.33 | 22.35 | 6,934 | +0.15(+0.66%) |
Jul 21, 2016 | 22.30 | 22.42 | 22.20 | 22.20 | 3,935 | -0.08(-0.37%) |
Jul 20, 2016 | 22.54 | 22.54 | 22.18 | 22.28 | 32,167 | -0.11(-0.49%) |
Jul 19, 2016 | 22.60 | 22.60 | 22.39 | 22.39 | 591 | -0.12(-0.53%) |
Jul 18, 2016 | 22.48 | 22.51 | 22.48 | 22.51 | 1,782 | +0.07(+0.33%) |
Jul 15, 2016 | 22.39 | 22.44 | 22.39 | 22.44 | 3,430 | +0.00(+0.00%) |
Jul 14, 2016 | 22.39 | 22.46 | 22.39 | 22.44 | 9,942 | +0.18(+0.80%) |
Jul 13, 2016 | 22.43 | 22.43 | 22.10 | 22.26 | 14,819 | +0.10(+0.44%) |
Jul 12, 2016 | 22.12 | 22.20 | 22.11 | 22.17 | 7,625 | +0.41(+1.90%) |
Jul 11, 2016 | 21.78 | 21.78 | 21.72 | 21.75 | 6,837 | +0.15(+0.71%) |
Jul 08, 2016 | 21.48 | 21.62 | 21.48 | 21.60 | 1,354 | +0.42(+1.99%) |
Jul 07, 2016 | 21.27 | 21.32 | 21.18 | 21.18 | 4,303 | +0.16(+0.76%) |
Jul 06, 2016 | 20.83 | 21.02 | 20.83 | 21.02 | 1,360 | +0.12(+0.56%) |
Jul 05, 2016 | 21.62 | 21.62 | 20.90 | 20.90 | 1,912 | -0.47(-2.20%) |
Jul 01, 2016 | 21.42 | 21.37 | 21.37 | 21.37 | 7,551 | +0.25(+1.18%) |
Jun 30, 2016 | 21.01 | 21.16 | 21.01 | 21.12 | 1,963 | +0.40(+1.95%) |
Jun 29, 2016 | 20.72 | 20.72 | 20.67 | 20.72 | 437 | +0.37(+1.82%) |
Jun 28, 2016 | 20.27 | 20.37 | 20.20 | 20.35 | 6,814 | +0.33(+1.64%) |
Jun 27, 2016 | 20.47 | 20.47 | 19.89 | 20.02 | 19,541 | -0.71(-3.44%) |
Jun 24, 2016 | 21.31 | 21.31 | 20.71 | 20.73 | 56,942 | -0.74(-3.45%) |
Jun 23, 2016 | 21.48 | 21.48 | 21.47 | 21.47 | 4,364 | +0.28(+1.33%) |
Jun 21, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 105 | -0.04(-0.20%) |
Jun 20, 2016 | 21.39 | 21.39 | 21.22 | 21.23 | 16,878 | +0.39(+1.89%) |
Jun 16, 2016 | 20.53 | 20.84 | 20.53 | 20.84 | 94 | -0.13(-0.61%) |
Jun 15, 2016 | 20.84 | 20.97 | 20.84 | 20.97 | 3,124 | +0.36(+1.73%) |
Jun 14, 2016 | 20.48 | 20.62 | 20.48 | 20.61 | 4,583 | -0.35(-1.69%) |
Jun 10, 2016 | 21.15 | 21.15 | 20.93 | 20.97 | 75 | -0.32(-1.50%) |
Jun 09, 2016 | 21.26 | 21.33 | 21.16 | 21.29 | 4,233 | -0.17(-0.80%) |
Jun 08, 2016 | 21.57 | 21.58 | 21.45 | 21.46 | 3,437 | +0.11(+0.51%) |
Jun 07, 2016 | 21.41 | 21.41 | 21.33 | 21.35 | 20,425 | +0.15(+0.73%) |
Jun 06, 2016 | 21.11 | 21.20 | 21.11 | 21.20 | 1,551 | +0.32(+1.51%) |
Jun 03, 2016 | 20.77 | 20.88 | 20.77 | 20.88 | 14,678 | +0.20(+0.98%) |
Jun 02, 2016 | 20.60 | 20.68 | 20.60 | 20.68 | 1,461 | -0.01(-0.04%) |
Jun 01, 2016 | 21.03 | 21.03 | 20.54 | 20.69 | 1,004 | -0.05(-0.22%) |
May 31, 2016 | 20.86 | 20.86 | 20.73 | 20.73 | 1,196 | +0.13(+0.64%) |
May 27, 2016 | 20.65 | 20.60 | 20.60 | 20.60 | 12,537 | -0.05(-0.22%) |
May 26, 2016 | 20.71 | 20.71 | 20.64 | 20.64 | 558 | -0.02(-0.10%) |
May 25, 2016 | 20.57 | 20.66 | 20.57 | 20.66 | 852 | +0.32(+1.59%) |
May 24, 2016 | 20.31 | 20.34 | 20.31 | 20.34 | 1,810 | +0.03(+0.17%) |
May 23, 2016 | 20.32 | 20.32 | 20.31 | 20.31 | 674 | +0.05(+0.24%) |
May 20, 2016 | 20.21 | 20.26 | 20.20 | 20.26 | 3,746 | +0.22(+1.08%) |
May 19, 2016 | 20.11 | 20.16 | 20.01 | 20.04 | 549 | -0.14(-0.72%) |
May 18, 2016 | 20.55 | 20.61 | 20.15 | 20.19 | 1,638 | -0.36(-1.77%) |
May 17, 2016 | 20.50 | 20.76 | 20.50 | 20.55 | 3,828 | +0.01(+0.04%) |
May 16, 2016 | 20.47 | 20.62 | 20.47 | 20.54 | 3,415 | +0.24(+1.16%) |
May 13, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 1,163 | -0.23(-1.10%) |
May 12, 2016 | 20.52 | 20.53 | 20.40 | 20.53 | 2,236 | -0.10(-0.50%) |
May 11, 2016 | 20.82 | 20.82 | 20.63 | 20.63 | 4,178 | -0.24(-1.17%) |
May 10, 2016 | 20.69 | 20.90 | 20.68 | 20.88 | 23,571 | +0.41(+2.00%) |
May 09, 2016 | 20.55 | 20.55 | 20.47 | 20.47 | 28,006 | -0.35(-1.66%) |
May 06, 2016 | 20.71 | 20.87 | 20.65 | 20.81 | 2,591 | +0.10(+0.48%) |
May 05, 2016 | 20.82 | 20.83 | 20.71 | 20.71 | 10,816 | -0.17(-0.83%) |
May 04, 2016 | 20.82 | 20.89 | 20.82 | 20.89 | 14,555 | -0.26(-1.25%) |
May 03, 2016 | 21.36 | 21.36 | 21.04 | 21.15 | 6,823 | -0.51(-2.35%) |