Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.38 | 19.48 | 19.04 | 19.16 | 2,558,897 | -0.24(-1.24%) |
Jul 28, 2016 | 19.43 | 19.66 | 19.28 | 19.40 | 1,835,610 | -0.09(-0.46%) |
Jul 27, 2016 | 19.40 | 19.56 | 19.29 | 19.49 | 1,907,307 | +0.11(+0.57%) |
Jul 26, 2016 | 19.21 | 19.62 | 19.16 | 19.38 | 2,327,931 | +0.18(+0.94%) |
Jul 25, 2016 | 18.99 | 19.38 | 18.99 | 19.20 | 2,434,422 | +0.15(+0.79%) |
Jul 22, 2016 | 19.11 | 19.25 | 18.89 | 19.05 | 1,664,664 | -0.08(-0.42%) |
Jul 21, 2016 | 19.05 | 19.34 | 19.05 | 19.13 | 2,010,550 | +0.09(+0.47%) |
Jul 20, 2016 | 18.90 | 19.12 | 18.85 | 19.04 | 2,151,861 | +0.26(+1.38%) |
Jul 19, 2016 | 18.84 | 19.14 | 18.66 | 18.78 | 1,094,822 | -0.06(-0.32%) |
Jul 18, 2016 | 18.80 | 18.99 | 18.70 | 18.84 | 1,604,704 | +0.14(+0.75%) |
Jul 15, 2016 | 18.70 | 18.85 | 18.50 | 18.70 | 2,195,890 | +0.10(+0.54%) |
Jul 14, 2016 | 18.95 | 19.02 | 18.55 | 18.60 | 2,890,059 | -0.12(-0.64%) |
Jul 13, 2016 | 19.15 | 19.18 | 18.56 | 18.72 | 2,371,712 | -0.32(-1.68%) |
Jul 12, 2016 | 18.83 | 19.21 | 18.81 | 19.04 | 1,305,398 | +0.38(+2.04%) |
Jul 11, 2016 | 18.75 | 19.03 | 18.56 | 18.66 | 1,723,478 | +0.08(+0.43%) |
Jul 08, 2016 | 18.30 | 18.61 | 18.07 | 18.58 | 2,055,981 | +0.51(+2.82%) |
Jul 07, 2016 | 18.09 | 18.46 | 17.88 | 18.07 | 1,540,497 | +0.08(+0.44%) |
Jul 06, 2016 | 17.85 | 18.14 | 17.73 | 17.99 | 2,314,006 | -0.02(-0.11%) |
Jul 05, 2016 | 18.25 | 18.29 | 17.76 | 18.01 | 2,791,807 | -0.55(-2.96%) |
Jul 01, 2016 | 18.45 | 18.56 | 18.56 | 18.56 | 4,023,800 | +0.02(+0.11%) |
Jun 30, 2016 | 17.90 | 18.55 | 17.76 | 18.54 | 4,377,178 | +0.64(+3.58%) |
Jun 29, 2016 | 17.50 | 18.01 | 17.23 | 17.90 | 3,248,415 | +0.57(+3.29%) |
Jun 28, 2016 | 17.29 | 17.59 | 17.10 | 17.33 | 2,257,129 | +0.27(+1.58%) |
Jun 27, 2016 | 18.00 | 18.00 | 16.99 | 17.06 | 3,507,672 | -1.06(-5.85%) |
Jun 24, 2016 | 18.61 | 18.89 | 18.12 | 18.12 | 3,893,977 | -1.38(-7.08%) |
Jun 23, 2016 | 19.54 | 19.64 | 19.25 | 19.50 | 3,085,094 | +0.16(+0.83%) |
Jun 22, 2016 | 18.55 | 19.66 | 18.45 | 19.34 | 7,186,991 | +0.79(+4.26%) |
Jun 21, 2016 | 18.85 | 19.00 | 18.46 | 18.55 | 2,903,407 | -0.26(-1.38%) |
Jun 20, 2016 | 19.03 | 19.28 | 18.78 | 18.81 | 2,648,776 | +0.03(+0.16%) |
Jun 17, 2016 | 18.98 | 19.07 | 18.75 | 18.78 | 3,012,794 | -0.22(-1.16%) |
Jun 16, 2016 | 19.00 | 19.24 | 18.54 | 19.00 | 4,031,138 | -0.14(-0.73%) |
Jun 15, 2016 | 19.39 | 19.39 | 19.08 | 19.14 | 3,079,300 | -0.16(-0.83%) |
Jun 14, 2016 | 19.07 | 19.36 | 19.05 | 19.30 | 3,829,039 | +0.16(+0.84%) |
Jun 13, 2016 | 19.64 | 19.89 | 19.06 | 19.14 | 4,279,104 | -0.52(-2.64%) |
Jun 10, 2016 | 20.73 | 20.79 | 19.56 | 19.66 | 9,089,527 | -1.32(-6.29%) |
Jun 09, 2016 | 21.26 | 21.44 | 20.72 | 20.98 | 8,322,473 | -0.29(-1.36%) |
Jun 08, 2016 | 19.90 | 22.25 | 19.71 | 21.27 | 38,894,036 | -6.96(-24.65%) |
Jun 07, 2016 | 28.02 | 28.24 | 27.71 | 28.23 | 4,720,200 | +0.37(+1.33%) |
Jun 06, 2016 | 27.25 | 27.92 | 27.22 | 27.86 | 1,835,829 | +0.72(+2.65%) |
Jun 03, 2016 | 27.08 | 27.16 | 26.58 | 27.14 | 1,298,099 | +0.13(+0.48%) |
Jun 02, 2016 | 26.65 | 27.01 | 26.42 | 27.01 | 1,164,682 | +0.30(+1.12%) |
Jun 01, 2016 | 26.27 | 26.71 | 26.02 | 26.71 | 1,625,548 | +0.31(+1.17%) |
May 31, 2016 | 26.71 | 26.79 | 26.32 | 26.40 | 954,821 | -0.28(-1.05%) |
May 27, 2016 | 25.96 | 26.68 | 26.68 | 26.68 | 2,614,600 | +0.70(+2.69%) |
May 26, 2016 | 26.28 | 26.29 | 25.85 | 25.98 | 2,646,555 | -0.30(-1.14%) |
May 25, 2016 | 26.82 | 26.91 | 26.24 | 26.28 | 1,930,395 | -0.48(-1.79%) |
May 24, 2016 | 26.56 | 26.93 | 26.52 | 26.76 | 1,288,341 | +0.27(+1.02%) |
May 23, 2016 | 26.16 | 26.71 | 26.07 | 26.49 | 1,199,343 | +0.34(+1.30%) |
May 20, 2016 | 25.78 | 26.31 | 25.78 | 26.15 | 1,656,999 | +0.47(+1.83%) |
May 19, 2016 | 26.28 | 26.45 | 25.48 | 25.68 | 1,581,705 | -0.74(-2.80%) |
May 18, 2016 | 26.28 | 26.91 | 26.28 | 26.42 | 1,646,358 | +0.08(+0.30%) |
May 17, 2016 | 26.32 | 26.77 | 26.16 | 26.34 | 1,190,516 | +0.07(+0.27%) |
May 16, 2016 | 26.08 | 26.55 | 26.04 | 26.27 | 977,598 | +0.27(+1.04%) |
May 13, 2016 | 26.12 | 26.39 | 25.85 | 26.00 | 1,232,452 | -0.18(-0.69%) |
May 12, 2016 | 27.00 | 27.00 | 25.92 | 26.18 | 2,026,234 | -0.65(-2.42%) |
May 11, 2016 | 26.78 | 27.05 | 26.59 | 26.83 | 1,843,444 | +0.04(+0.15%) |
May 10, 2016 | 26.73 | 26.90 | 26.56 | 26.79 | 1,380,593 | +0.09(+0.34%) |
May 09, 2016 | 27.05 | 27.14 | 26.64 | 26.70 | 1,266,704 | -0.35(-1.29%) |
May 06, 2016 | 26.94 | 27.20 | 26.80 | 27.05 | 739,218 | -0.07(-0.26%) |
May 05, 2016 | 27.49 | 27.50 | 26.92 | 27.12 | 1,250,753 | -0.19(-0.70%) |
May 04, 2016 | 27.93 | 28.07 | 27.24 | 27.31 | 1,506,313 | -0.76(-2.71%) |
May 03, 2016 | 28.05 | 28.14 | 27.76 | 28.07 | 871,670 | -0.31(-1.09%) |