Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.12 | 22.21 | 22.03 | 22.16 | 22,349 | +0.08(+0.35%) |
Jul 28, 2016 | 22.04 | 22.11 | 21.94 | 22.08 | 61,086 | +0.04(+0.17%) |
Jul 27, 2016 | 22.27 | 22.27 | 22.02 | 22.04 | 23,743 | -0.16(-0.73%) |
Jul 26, 2016 | 22.34 | 22.34 | 22.14 | 22.21 | 41,241 | -0.08(-0.35%) |
Jul 25, 2016 | 22.36 | 22.36 | 22.23 | 22.28 | 38,155 | -0.01(-0.05%) |
Jul 22, 2016 | 22.18 | 22.30 | 22.18 | 22.29 | 44,160 | +0.17(+0.78%) |
Jul 21, 2016 | 22.21 | 22.21 | 22.06 | 22.12 | 69,320 | -0.03(-0.14%) |
Jul 20, 2016 | 22.21 | 22.21 | 22.11 | 22.15 | 55,388 | +0.01(+0.05%) |
Jul 19, 2016 | 22.18 | 22.18 | 22.08 | 22.14 | 84,301 | -0.01(-0.05%) |
Jul 18, 2016 | 22.20 | 22.20 | 22.12 | 22.15 | 58,182 | +0.02(+0.07%) |
Jul 15, 2016 | 22.15 | 22.18 | 22.07 | 22.14 | 47,833 | +0.01(+0.03%) |
Jul 14, 2016 | 22.24 | 22.24 | 22.09 | 22.13 | 84,601 | -0.02(-0.10%) |
Jul 13, 2016 | 22.17 | 22.17 | 22.07 | 22.15 | 38,682 | +0.08(+0.38%) |
Jul 12, 2016 | 22.18 | 22.18 | 22.04 | 22.07 | 99,875 | -0.02(-0.10%) |
Jul 11, 2016 | 22.05 | 22.11 | 21.95 | 22.09 | 97,146 | +0.08(+0.39%) |
Jul 08, 2016 | 21.85 | 22.01 | 21.73 | 22.01 | 39,043 | +0.28(+1.28%) |
Jul 07, 2016 | 21.97 | 21.97 | 21.68 | 21.73 | 53,834 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 21.84 | 21.78 | 21.79 | 24,510 | -0.06(-0.26%) |
Jul 01, 2016 | 21.91 | 21.84 | 21.84 | 21.84 | 87,274 | +0.05(+0.21%) |
Jun 30, 2016 | 21.52 | 21.80 | 21.46 | 21.80 | 64,403 | +0.34(+1.58%) |
Jun 29, 2016 | 21.36 | 21.46 | 21.32 | 21.46 | 75,957 | +0.25(+1.20%) |
Jun 28, 2016 | 21.16 | 21.21 | 21.03 | 21.21 | 93,371 | +0.19(+0.92%) |
Jun 27, 2016 | 21.06 | 21.06 | 20.87 | 21.01 | 60,210 | -0.17(-0.80%) |
Jun 24, 2016 | 21.37 | 21.42 | 20.97 | 21.18 | 133,680 | -0.40(-1.84%) |
Jun 23, 2016 | 21.60 | 21.60 | 21.47 | 21.58 | 40,100 | +0.19(+0.91%) |
Jun 22, 2016 | 21.44 | 21.48 | 21.38 | 21.39 | 23,342 | -0.04(-0.18%) |
Jun 21, 2016 | 21.50 | 21.50 | 21.39 | 21.42 | 27,895 | +0.02(+0.07%) |
Jun 20, 2016 | 21.55 | 21.55 | 21.41 | 21.41 | 32,547 | +0.11(+0.50%) |
Jun 17, 2016 | 21.32 | 21.32 | 21.18 | 21.30 | 96,328 | +0.02(+0.11%) |
Jun 16, 2016 | 21.35 | 21.35 | 21.05 | 21.28 | 142,525 | +0.14(+0.65%) |
Jun 15, 2016 | 21.36 | 21.36 | 21.14 | 21.14 | 56,995 | -0.02(-0.07%) |
Jun 14, 2016 | 21.12 | 21.16 | 21.06 | 21.16 | 81,247 | +0.02(+0.07%) |
Jun 13, 2016 | 21.37 | 21.37 | 21.14 | 21.14 | 131,784 | -0.11(-0.50%) |
Jun 10, 2016 | 21.24 | 21.29 | 21.17 | 21.25 | 54,253 | -0.09(-0.43%) |
Jun 09, 2016 | 21.24 | 21.35 | 21.20 | 21.34 | 80,925 | +0.09(+0.42%) |
Jun 08, 2016 | 21.19 | 21.28 | 21.18 | 21.25 | 62,063 | +0.10(+0.49%) |
Jun 07, 2016 | 21.19 | 21.24 | 21.15 | 21.15 | 37,322 | -0.01(-0.04%) |
Jun 06, 2016 | 21.19 | 21.19 | 21.05 | 21.16 | 22,849 | +0.08(+0.40%) |
Jun 03, 2016 | 21.21 | 21.21 | 20.97 | 21.07 | 24,745 | +0.12(+0.60%) |
Jun 02, 2016 | 20.93 | 20.96 | 20.83 | 20.95 | 36,079 | +0.07(+0.32%) |
Jun 01, 2016 | 20.83 | 20.90 | 20.80 | 20.88 | 28,446 | +0.02(+0.11%) |
May 31, 2016 | 20.83 | 20.88 | 20.76 | 20.86 | 37,536 | +0.04(+0.17%) |
May 27, 2016 | 20.84 | 20.82 | 20.82 | 20.82 | 43,866 | +0.06(+0.29%) |
May 26, 2016 | 20.72 | 20.80 | 20.72 | 20.76 | 101,025 | +0.06(+0.27%) |
May 25, 2016 | 20.67 | 20.72 | 20.60 | 20.70 | 108,352 | +0.11(+0.52%) |
May 24, 2016 | 20.54 | 20.60 | 20.52 | 20.60 | 38,601 | +0.21(+1.05%) |
May 23, 2016 | 20.63 | 20.63 | 20.38 | 20.38 | 38,145 | -0.08(-0.37%) |
May 20, 2016 | 20.41 | 20.48 | 20.41 | 20.46 | 47,185 | +0.08(+0.38%) |
May 19, 2016 | 20.31 | 20.38 | 20.23 | 20.38 | 31,123 | +0.08(+0.38%) |
May 18, 2016 | 20.69 | 20.69 | 20.27 | 20.31 | 32,513 | -0.29(-1.41%) |
May 17, 2016 | 20.89 | 20.89 | 20.52 | 20.60 | 29,787 | -0.23(-1.11%) |
May 16, 2016 | 20.90 | 20.90 | 20.71 | 20.83 | 10,007 | +0.10(+0.49%) |
May 13, 2016 | 20.86 | 20.86 | 20.70 | 20.73 | 14,127 | -0.19(-0.92%) |
May 12, 2016 | 20.93 | 20.95 | 20.81 | 20.92 | 48,924 | +0.11(+0.55%) |
May 11, 2016 | 21.33 | 21.33 | 20.79 | 20.80 | 103,104 | -0.06(-0.29%) |
May 10, 2016 | 20.90 | 20.90 | 20.77 | 20.86 | 140,358 | +0.13(+0.62%) |
May 09, 2016 | 20.73 | 20.75 | 20.67 | 20.73 | 20,106 | +0.08(+0.37%) |
May 06, 2016 | 20.51 | 20.66 | 20.49 | 20.66 | 39,606 | +0.07(+0.34%) |
May 05, 2016 | 20.86 | 20.86 | 20.55 | 20.59 | 47,304 | -0.13(-0.63%) |
May 04, 2016 | 20.59 | 20.75 | 20.57 | 20.72 | 23,313 | +0.04(+0.19%) |
May 03, 2016 | 20.78 | 20.78 | 20.61 | 20.68 | 23,481 | -0.10(-0.48%) |