Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.08 | 17.53 | 15.83 | 17.43 | 4,749,717 | +0.12(+0.68%) |
Jul 28, 2016 | 17.64 | 18.08 | 16.84 | 17.31 | 7,955,448 | -0.34(-1.94%) |
Jul 27, 2016 | 18.27 | 18.49 | 17.51 | 17.65 | 6,073,832 | -0.51(-2.82%) |
Jul 26, 2016 | 17.67 | 18.17 | 17.54 | 18.17 | 4,043,508 | +0.34(+1.92%) |
Jul 25, 2016 | 18.32 | 18.43 | 17.76 | 17.82 | 5,693,620 | -0.68(-3.69%) |
Jul 22, 2016 | 18.22 | 18.52 | 17.97 | 18.51 | 4,228,810 | +0.40(+2.18%) |
Jul 21, 2016 | 18.41 | 18.76 | 18.06 | 18.11 | 5,402,291 | -0.26(-1.42%) |
Jul 20, 2016 | 18.31 | 18.77 | 18.02 | 18.37 | 6,063,449 | -0.15(-0.82%) |
Jul 19, 2016 | 18.88 | 18.99 | 18.17 | 18.52 | 4,251,633 | -0.47(-2.46%) |
Jul 18, 2016 | 18.97 | 19.01 | 18.66 | 18.99 | 3,432,729 | -0.11(-0.56%) |
Jul 15, 2016 | 19.03 | 19.15 | 18.85 | 19.10 | 5,388,475 | +0.16(+0.85%) |
Jul 14, 2016 | 19.15 | 19.45 | 18.94 | 18.94 | 2,811,748 | +0.07(+0.38%) |
Jul 13, 2016 | 19.45 | 19.56 | 18.78 | 18.87 | 3,997,625 | -0.61(-3.14%) |
Jul 12, 2016 | 19.05 | 19.58 | 18.86 | 19.48 | 6,430,653 | +0.87(+4.69%) |
Jul 11, 2016 | 19.30 | 19.43 | 18.48 | 18.61 | 4,683,869 | -0.35(-1.85%) |
Jul 08, 2016 | 18.71 | 19.15 | 18.35 | 18.96 | 3,449,865 | +0.60(+3.28%) |
Jul 07, 2016 | 18.64 | 19.23 | 18.07 | 18.35 | 4,747,208 | -0.13(-0.73%) |
Jul 05, 2016 | 19.13 | 19.28 | 18.30 | 18.49 | 3,081,463 | -1.01(-5.16%) |
Jul 01, 2016 | 19.15 | 19.50 | 19.50 | 19.50 | 3,256,315 | +0.33(+1.74%) |
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,143,283 | +0.45(+2.40%) |
Jun 29, 2016 | 18.50 | 19.04 | 18.16 | 18.71 | 5,102,193 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,672,793 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.36 | 17.37 | 4,372,742 | -0.97(-5.29%) |
Jun 24, 2016 | 18.42 | 18.91 | 18.25 | 18.35 | 5,672,793 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.49 | 19.19 | 19.42 | 2,480,678 | +0.44(+2.32%) |
Jun 22, 2016 | 19.15 | 19.38 | 18.97 | 18.98 | 3,635,346 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.34 | 18.97 | 4,170,930 | +0.46(+2.48%) |
Jun 20, 2016 | 19.21 | 19.43 | 18.50 | 18.51 | 4,428,412 | -0.34(-1.81%) |
Jun 17, 2016 | 18.68 | 19.21 | 18.48 | 18.85 | 4,825,098 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.49 | 4,423,667 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,363,588 | +0.15(+0.81%) |
Jun 14, 2016 | 18.60 | 18.89 | 18.38 | 18.75 | 3,892,438 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.06 | 18.56 | 18.70 | 3,295,802 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.41 | 18.87 | 18.94 | 3,285,573 | -0.58(-2.95%) |
Jun 09, 2016 | 19.11 | 19.57 | 18.74 | 19.51 | 4,106,125 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.02 | 19.38 | 4,769,404 | +0.06(+0.33%) |
Jun 07, 2016 | 18.24 | 19.46 | 18.24 | 19.32 | 6,271,681 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.16 | 16.62 | 18.14 | 6,431,967 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.04 | 16.41 | 3,416,523 | +0.28(+1.73%) |
Jun 02, 2016 | 16.12 | 16.18 | 15.82 | 16.13 | 3,600,376 | -0.23(-1.43%) |
Jun 01, 2016 | 16.06 | 16.55 | 16.06 | 16.36 | 3,622,060 | -0.35(-2.10%) |
May 31, 2016 | 16.76 | 17.06 | 16.63 | 16.71 | 2,982,548 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,081 | -0.10(-0.59%) |
May 26, 2016 | 16.92 | 17.02 | 16.67 | 16.80 | 4,003,045 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,314,210 | +0.90(+5.68%) |
May 24, 2016 | 15.70 | 15.87 | 15.06 | 15.80 | 3,004,748 | +0.26(+1.68%) |
May 23, 2016 | 15.52 | 15.65 | 15.31 | 15.54 | 3,318,314 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.41 | 15.66 | 3,284,065 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.42 | 3,702,139 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.09 | 15.59 | 2,449,999 | -0.53(-3.29%) |
May 17, 2016 | 15.94 | 16.49 | 15.83 | 16.12 | 3,316,582 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.22 | 15.73 | 15.89 | 2,867,389 | +0.35(+2.25%) |
May 13, 2016 | 15.85 | 16.08 | 15.45 | 15.54 | 2,843,524 | -0.39(-2.42%) |
May 12, 2016 | 16.21 | 16.38 | 15.72 | 15.93 | 3,203,516 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.04 | 3,299,501 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.95 | 3,324,032 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.27 | 15.31 | 3,753,692 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.04 | 3,305,823 | +0.37(+2.35%) |
May 05, 2016 | 16.31 | 16.62 | 15.49 | 15.67 | 3,888,374 | -0.10(-0.63%) |
May 04, 2016 | 16.73 | 16.85 | 15.75 | 15.77 | 6,045,346 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,248,947 | -0.57(-3.33%) |