Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.95 | 17.40 | 15.71 | 17.30 | 4,785,702 | +0.12(+0.68%) |
Jul 28, 2016 | 17.50 | 17.95 | 16.72 | 17.18 | 8,015,721 | -0.34(-1.93%) |
Jul 27, 2016 | 18.14 | 18.35 | 17.38 | 17.52 | 6,119,849 | -0.51(-2.82%) |
Jul 26, 2016 | 17.54 | 18.04 | 17.40 | 18.03 | 4,074,143 | +0.34(+1.92%) |
Jul 25, 2016 | 18.18 | 18.29 | 17.63 | 17.69 | 5,736,757 | -0.68(-3.69%) |
Jul 22, 2016 | 18.08 | 18.39 | 17.83 | 18.37 | 4,260,849 | +0.39(+2.18%) |
Jul 21, 2016 | 18.27 | 18.62 | 17.92 | 17.98 | 5,443,220 | -0.26(-1.42%) |
Jul 20, 2016 | 18.17 | 18.63 | 17.89 | 18.23 | 6,109,387 | -0.15(-0.83%) |
Jul 19, 2016 | 18.74 | 18.85 | 18.04 | 18.39 | 4,283,844 | -0.46(-2.46%) |
Jul 18, 2016 | 18.83 | 18.87 | 18.52 | 18.85 | 3,458,736 | -0.11(-0.56%) |
Jul 15, 2016 | 18.89 | 19.01 | 18.71 | 18.96 | 5,429,300 | +0.16(+0.85%) |
Jul 14, 2016 | 19.00 | 19.30 | 18.80 | 18.80 | 2,833,050 | +0.07(+0.38%) |
Jul 13, 2016 | 19.30 | 19.41 | 18.64 | 18.72 | 4,027,912 | -0.61(-3.14%) |
Jul 12, 2016 | 18.90 | 19.43 | 18.72 | 19.33 | 6,479,373 | +0.87(+4.69%) |
Jul 11, 2016 | 19.15 | 19.29 | 18.34 | 18.47 | 4,719,355 | -0.35(-1.85%) |
Jul 08, 2016 | 18.57 | 19.00 | 18.22 | 18.81 | 3,476,002 | +0.60(+3.28%) |
Jul 07, 2016 | 18.50 | 19.08 | 17.93 | 18.22 | 4,783,174 | -0.13(-0.73%) |
Jul 05, 2016 | 18.98 | 19.14 | 18.16 | 18.35 | 3,104,809 | -1.00(-5.16%) |
Jul 01, 2016 | 19.01 | 19.35 | 19.35 | 19.35 | 3,280,986 | +0.33(+1.74%) |
Jun 30, 2016 | 18.58 | 19.04 | 18.38 | 19.02 | 3,167,097 | +0.45(+2.40%) |
Jun 29, 2016 | 18.36 | 18.89 | 18.02 | 18.57 | 5,140,849 | +0.87(+4.89%) |
Jun 28, 2016 | 17.63 | 17.72 | 17.46 | 17.71 | 3,700,619 | +0.46(+2.69%) |
Jun 27, 2016 | 17.96 | 18.04 | 17.23 | 17.24 | 4,405,872 | -0.96(-5.29%) |
Jun 24, 2016 | 18.28 | 18.77 | 18.11 | 18.21 | 5,715,772 | -1.07(-5.55%) |
Jun 23, 2016 | 19.18 | 19.34 | 19.05 | 19.28 | 2,499,473 | +0.44(+2.32%) |
Jun 22, 2016 | 19.00 | 19.23 | 18.82 | 18.84 | 3,662,888 | +0.02(+0.09%) |
Jun 21, 2016 | 18.39 | 19.05 | 18.20 | 18.82 | 4,202,530 | +0.46(+2.48%) |
Jun 20, 2016 | 19.06 | 19.29 | 18.36 | 18.37 | 4,461,963 | -0.34(-1.81%) |
Jun 17, 2016 | 18.54 | 19.06 | 18.34 | 18.71 | 4,861,654 | +0.36(+1.94%) |
Jun 16, 2016 | 18.52 | 18.58 | 17.73 | 18.35 | 4,457,182 | -0.41(-2.19%) |
Jun 15, 2016 | 18.48 | 19.09 | 18.32 | 18.76 | 3,389,072 | +0.15(+0.81%) |
Jun 14, 2016 | 18.46 | 18.75 | 18.24 | 18.61 | 3,921,928 | +0.04(+0.24%) |
Jun 13, 2016 | 18.48 | 18.91 | 18.42 | 18.56 | 3,320,772 | -0.23(-1.23%) |
Jun 10, 2016 | 19.03 | 19.26 | 18.72 | 18.80 | 3,310,465 | -0.57(-2.95%) |
Jun 09, 2016 | 18.97 | 19.42 | 18.60 | 19.37 | 4,137,234 | +0.13(+0.70%) |
Jun 08, 2016 | 19.36 | 19.73 | 18.88 | 19.23 | 4,805,538 | +0.06(+0.33%) |
Jun 07, 2016 | 18.10 | 19.31 | 18.10 | 19.17 | 6,319,197 | +1.17(+6.49%) |
Jun 06, 2016 | 16.50 | 18.02 | 16.50 | 18.00 | 6,480,697 | +1.72(+10.56%) |
Jun 03, 2016 | 15.99 | 16.31 | 15.92 | 16.28 | 3,442,407 | +0.28(+1.73%) |
Jun 02, 2016 | 16.00 | 16.06 | 15.70 | 16.01 | 3,627,654 | -0.23(-1.43%) |
Jun 01, 2016 | 15.93 | 16.42 | 15.93 | 16.24 | 3,649,502 | -0.35(-2.10%) |
May 31, 2016 | 16.63 | 16.93 | 16.50 | 16.59 | 3,005,144 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,933,136 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.67 | 4,033,374 | +0.10(+0.59%) |
May 25, 2016 | 15.88 | 16.59 | 15.88 | 16.58 | 3,339,320 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,027,513 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,343,455 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.70 | 15.29 | 15.54 | 3,308,946 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.30 | 3,730,188 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.97 | 15.47 | 2,468,561 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.71 | 16.00 | 3,341,710 | +0.22(+1.41%) |
May 16, 2016 | 15.62 | 16.09 | 15.61 | 15.77 | 2,889,114 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.95 | 15.34 | 15.43 | 2,865,067 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.60 | 15.81 | 3,227,787 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.44 | 15.92 | 3,324,499 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,349,215 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.85 | 15.15 | 15.19 | 3,782,131 | -0.72(-4.54%) |
May 06, 2016 | 15.36 | 16.05 | 15.36 | 15.92 | 3,330,869 | +0.37(+2.35%) |
May 05, 2016 | 16.18 | 16.50 | 15.37 | 15.55 | 3,917,833 | -0.10(-0.63%) |
May 04, 2016 | 16.60 | 16.72 | 15.63 | 15.65 | 6,091,148 | -0.92(-5.54%) |
May 03, 2016 | 16.76 | 16.91 | 16.31 | 16.57 | 4,281,138 | -0.57(-3.33%) |