Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.82 | 20.86 | 20.70 | 20.73 | 957,417 | +0.10(+0.48%) |
Jul 28, 2016 | 20.60 | 20.66 | 20.46 | 20.63 | 1,359,693 | -0.11(-0.55%) |
Jul 27, 2016 | 20.74 | 20.91 | 20.68 | 20.74 | 1,033,788 | +0.14(+0.67%) |
Jul 26, 2016 | 20.51 | 20.62 | 20.47 | 20.61 | 578,196 | +0.05(+0.26%) |
Jul 25, 2016 | 20.57 | 20.61 | 20.48 | 20.55 | 550,889 | +0.05(+0.26%) |
Jul 22, 2016 | 20.51 | 20.56 | 20.44 | 20.50 | 712,430 | -0.07(-0.33%) |
Jul 21, 2016 | 20.70 | 20.77 | 20.52 | 20.57 | 1,055,910 | +0.25(+1.24%) |
Jul 20, 2016 | 20.29 | 20.33 | 20.19 | 20.32 | 1,061,840 | +0.08(+0.42%) |
Jul 19, 2016 | 20.30 | 20.33 | 20.20 | 20.23 | 526,583 | -0.13(-0.64%) |
Jul 18, 2016 | 20.25 | 20.42 | 20.25 | 20.36 | 1,255,472 | +0.13(+0.64%) |
Jul 15, 2016 | 20.25 | 20.36 | 20.22 | 20.23 | 1,461,798 | +0.41(+2.08%) |
Jul 14, 2016 | 19.86 | 19.90 | 19.69 | 19.82 | 1,484,957 | -0.27(-1.33%) |
Jul 13, 2016 | 20.17 | 20.23 | 19.93 | 20.09 | 1,418,839 | +0.16(+0.81%) |
Jul 12, 2016 | 19.92 | 20.02 | 19.87 | 19.93 | 1,603,777 | +0.22(+1.13%) |
Jul 11, 2016 | 19.60 | 19.77 | 19.56 | 19.70 | 1,453,098 | +0.53(+2.75%) |
Jul 08, 2016 | 19.09 | 19.22 | 18.79 | 19.18 | 732,337 | +0.39(+2.07%) |
Jul 07, 2016 | 18.73 | 18.90 | 18.68 | 18.79 | 1,134,492 | +0.08(+0.41%) |
Jul 06, 2016 | 18.57 | 18.71 | 18.37 | 18.71 | 1,731,100 | -0.28(-1.49%) |
Jul 05, 2016 | 19.20 | 19.22 | 18.97 | 18.99 | 971,181 | -0.21(-1.07%) |
Jul 01, 2016 | 19.19 | 19.20 | 19.20 | 19.20 | 1,814,009 | -0.16(-0.83%) |
Jun 30, 2016 | 19.23 | 19.41 | 19.19 | 19.36 | 1,326,006 | -0.14(-0.71%) |
Jun 29, 2016 | 19.37 | 19.57 | 19.31 | 19.50 | 1,621,604 | +0.22(+1.15%) |
Jun 28, 2016 | 19.10 | 19.31 | 19.05 | 19.28 | 1,884,029 | +0.35(+1.86%) |
Jun 27, 2016 | 19.11 | 19.11 | 18.74 | 18.92 | 2,616,850 | -0.22(-1.16%) |
Jun 24, 2016 | 19.16 | 19.45 | 19.14 | 19.15 | 1,392,646 | -1.03(-5.11%) |
Jun 23, 2016 | 20.10 | 20.20 | 20.03 | 20.18 | 1,136,792 | +0.53(+2.70%) |
Jun 22, 2016 | 19.62 | 19.89 | 19.53 | 19.65 | 1,777,704 | -0.36(-1.82%) |
Jun 21, 2016 | 20.06 | 20.11 | 19.94 | 20.01 | 798,524 | +0.11(+0.53%) |
Jun 20, 2016 | 20.04 | 20.11 | 19.89 | 19.91 | 936,247 | +0.24(+1.23%) |
Jun 17, 2016 | 19.67 | 19.77 | 19.55 | 19.66 | 1,382,687 | -0.01(-0.04%) |
Jun 16, 2016 | 19.53 | 19.78 | 19.46 | 19.67 | 2,411,478 | -0.06(-0.31%) |
Jun 15, 2016 | 19.76 | 19.91 | 19.70 | 19.73 | 1,057,388 | +0.33(+1.72%) |
Jun 14, 2016 | 19.51 | 19.56 | 19.25 | 19.40 | 1,250,080 | -0.25(-1.27%) |
Jun 13, 2016 | 19.76 | 19.89 | 19.63 | 19.65 | 694,579 | -0.36(-1.78%) |
Jun 10, 2016 | 20.23 | 20.23 | 19.92 | 20.00 | 775,939 | -0.37(-1.82%) |
Jun 09, 2016 | 20.43 | 20.43 | 20.30 | 20.38 | 747,538 | -0.35(-1.68%) |
Jun 08, 2016 | 20.76 | 20.80 | 20.66 | 20.72 | 624,200 | +0.05(+0.22%) |
Jun 07, 2016 | 20.71 | 20.77 | 20.63 | 20.68 | 763,194 | +0.08(+0.40%) |
Jun 06, 2016 | 20.58 | 20.62 | 20.47 | 20.59 | 943,782 | +0.05(+0.26%) |
Jun 03, 2016 | 20.62 | 20.62 | 20.44 | 20.54 | 709,641 | -0.13(-0.62%) |
Jun 02, 2016 | 20.55 | 20.69 | 20.45 | 20.67 | 1,011,400 | -0.32(-1.52%) |
Jun 01, 2016 | 21.07 | 21.07 | 20.87 | 20.99 | 817,361 | -0.21(-1.00%) |
May 31, 2016 | 20.99 | 21.29 | 20.98 | 21.20 | 2,440,932 | +0.61(+2.98%) |
May 27, 2016 | 20.83 | 20.59 | 20.59 | 20.59 | 1,113,083 | -0.44(-2.09%) |
May 26, 2016 | 21.07 | 21.13 | 20.98 | 21.03 | 600,124 | +0.11(+0.54%) |
May 25, 2016 | 20.66 | 20.93 | 20.66 | 20.91 | 1,180,709 | +0.42(+2.07%) |
May 24, 2016 | 20.31 | 20.50 | 20.31 | 20.49 | 555,475 | +0.30(+1.50%) |
May 23, 2016 | 20.34 | 20.38 | 20.17 | 20.19 | 522,361 | -0.12(-0.60%) |
May 20, 2016 | 20.16 | 20.34 | 20.14 | 20.31 | 1,068,371 | +0.16(+0.79%) |
May 19, 2016 | 20.17 | 20.20 | 20.04 | 20.15 | 1,125,016 | -0.16(-0.78%) |
May 18, 2016 | 20.16 | 20.40 | 20.11 | 20.31 | 1,346,875 | -0.04(-0.19%) |
May 17, 2016 | 20.55 | 20.60 | 20.28 | 20.34 | 1,604,409 | -0.21(-1.03%) |
May 16, 2016 | 20.47 | 20.63 | 20.44 | 20.56 | 3,611,401 | +0.64(+3.23%) |
May 13, 2016 | 20.61 | 20.82 | 19.87 | 19.91 | 2,090,394 | -1.01(-4.82%) |
May 12, 2016 | 21.05 | 21.12 | 20.80 | 20.92 | 648,588 | +0.11(+0.55%) |
May 11, 2016 | 21.13 | 21.18 | 20.77 | 20.81 | 1,245,741 | -0.60(-2.80%) |
May 10, 2016 | 21.13 | 21.41 | 21.13 | 21.41 | 724,571 | +0.47(+2.24%) |
May 09, 2016 | 21.08 | 21.13 | 20.87 | 20.94 | 1,395,675 | +0.15(+0.73%) |
May 06, 2016 | 20.69 | 20.81 | 20.59 | 20.78 | 958,397 | +0.61(+3.00%) |
May 05, 2016 | 20.15 | 20.25 | 20.06 | 20.18 | 716,079 | +0.12(+0.60%) |
May 04, 2016 | 20.19 | 20.27 | 20.00 | 20.06 | 798,091 | -0.22(-1.08%) |
May 03, 2016 | 20.41 | 20.41 | 20.18 | 20.28 | 956,643 | -0.27(-1.29%) |