Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.93 | 21.02 | 20.89 | 21.02 | 1,125 | +0.27(+1.31%) |
Jul 28, 2016 | 20.78 | 20.79 | 20.74 | 20.75 | 13,886 | -0.02(-0.09%) |
Jul 27, 2016 | 20.61 | 20.77 | 20.61 | 20.77 | 6,920 | +0.19(+0.90%) |
Jul 26, 2016 | 20.60 | 20.61 | 20.58 | 20.58 | 700 | +0.04(+0.19%) |
Jul 25, 2016 | 20.54 | 20.54 | 20.53 | 20.54 | 750 | +0.10(+0.47%) |
Jul 22, 2016 | 20.53 | 20.53 | 20.45 | 20.45 | 500 | -0.10(-0.51%) |
Jul 20, 2016 | 20.55 | 20.56 | 20.55 | 20.55 | 26 | +0.16(+0.78%) |
Jul 19, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 262 | -0.17(-0.82%) |
Jul 18, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 162 | +0.14(+0.67%) |
Jul 15, 2016 | 20.44 | 20.44 | 20.38 | 20.42 | 1,134 | -0.16(-0.78%) |
Jul 14, 2016 | 20.60 | 20.60 | 20.58 | 20.58 | 3,211 | +0.10(+0.49%) |
Jul 12, 2016 | 20.46 | 20.48 | 20.48 | 20.48 | 1,501 | +0.31(+1.56%) |
Jul 11, 2016 | 20.14 | 20.18 | 20.14 | 20.17 | 2,752 | +0.35(+1.77%) |
Jul 08, 2016 | 19.82 | 19.82 | 19.82 | 19.82 | 375 | +0.26(+1.35%) |
Jul 07, 2016 | 19.70 | 19.70 | 19.55 | 19.55 | 532 | -0.05(-0.24%) |
Jul 06, 2016 | 19.36 | 19.60 | 19.35 | 19.60 | 750 | -0.08(-0.41%) |
Jul 05, 2016 | 19.87 | 19.87 | 19.68 | 19.68 | 326 | -0.46(-2.27%) |
Jun 30, 2016 | 19.94 | 20.14 | 20.14 | 20.14 | 19,516 | +0.42(+2.12%) |
Jun 29, 2016 | 19.82 | 19.83 | 19.72 | 19.72 | 17,126 | +0.49(+2.57%) |
Jun 28, 2016 | 19.14 | 19.34 | 19.14 | 19.23 | 3,554 | +0.46(+2.47%) |
Jun 27, 2016 | 18.86 | 18.86 | 18.57 | 18.76 | 7,910 | -0.66(-3.41%) |
Jun 24, 2016 | 19.51 | 19.51 | 19.42 | 19.42 | 2,733 | -2.01(-9.36%) |
Jun 23, 2016 | 21.45 | 21.45 | 21.32 | 21.43 | 1,364 | +0.46(+2.18%) |
Jun 22, 2016 | 21.02 | 21.03 | 20.97 | 20.97 | 1,272 | -0.03(-0.12%) |
Jun 21, 2016 | 20.89 | 21.09 | 20.89 | 21.00 | 3,428 | +0.21(+1.02%) |
Jun 20, 2016 | 20.94 | 20.94 | 20.79 | 20.79 | 1,067 | +0.81(+4.05%) |
Jun 16, 2016 | 19.65 | 19.98 | 19.64 | 19.98 | 100 | +0.20(+1.03%) |
Jun 14, 2016 | 19.71 | 19.77 | 19.71 | 19.77 | 71 | -0.48(-2.36%) |
Jun 13, 2016 | 20.31 | 20.31 | 20.25 | 20.25 | 1,019 | -0.18(-0.88%) |
Jun 10, 2016 | 20.65 | 20.65 | 20.40 | 20.43 | 1,765 | -1.00(-4.69%) |
Jun 08, 2016 | 21.45 | 21.44 | 21.44 | 21.44 | 891 | +0.02(+0.11%) |
Jun 07, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 127 | +0.16(+0.78%) |
Jun 06, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | +0.19(+0.90%) |
Jun 03, 2016 | 21.06 | 21.06 | 21.06 | 21.06 | 3,821 | +0.12(+0.56%) |
Jun 02, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 225 | -0.06(-0.30%) |
May 31, 2016 | 21.24 | 21.01 | 21.01 | 21.01 | 1,528 | -0.17(-0.82%) |
May 26, 2016 | 21.18 | 21.18 | 21.18 | 21.18 | 382 | +0.11(+0.53%) |
May 25, 2016 | 21.07 | 21.10 | 21.06 | 21.07 | 2,930 | +0.16(+0.78%) |
May 24, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 356 | +0.38(+1.84%) |
May 18, 2016 | 20.50 | 20.53 | 20.53 | 20.53 | 2,802 | +0.01(+0.03%) |
May 17, 2016 | 20.61 | 20.68 | 20.52 | 20.52 | 7,931 | -0.13(-0.61%) |
May 16, 2016 | 20.52 | 20.66 | 20.50 | 20.64 | 23,169 | +0.21(+1.04%) |
May 13, 2016 | 20.54 | 20.54 | 20.43 | 20.43 | 2,324 | -0.28(-1.34%) |
May 12, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 210 | +0.07(+0.31%) |
May 11, 2016 | 20.79 | 20.83 | 20.64 | 20.64 | 21,365 | -0.16(-0.76%) |
May 10, 2016 | 20.83 | 20.83 | 20.80 | 20.80 | 6,281 | +0.11(+0.52%) |
May 09, 2016 | 20.68 | 20.70 | 20.68 | 20.70 | 640 | +0.09(+0.43%) |
May 05, 2016 | 20.64 | 20.64 | 20.61 | 20.61 | 123 | -0.10(-0.49%) |
May 04, 2016 | 20.74 | 20.74 | 20.71 | 20.71 | 1,263 | -0.33(-1.55%) |
May 03, 2016 | 21.03 | 21.03 | 21.03 | 21.03 | 475 | -0.21(-0.98%) |