Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.18 | 23.20 | 22.88 | 23.03 | 375,357 | -0.15(-0.65%) |
Jul 28, 2016 | 23.01 | 23.25 | 22.93 | 23.18 | 244,771 | +0.22(+0.96%) |
Jul 27, 2016 | 22.95 | 23.11 | 22.78 | 22.96 | 218,794 | +0.12(+0.53%) |
Jul 26, 2016 | 22.65 | 23.05 | 22.65 | 22.84 | 279,096 | +0.09(+0.40%) |
Jul 25, 2016 | 22.71 | 22.99 | 22.64 | 22.75 | 274,719 | +0.04(+0.18%) |
Jul 22, 2016 | 22.15 | 22.76 | 22.15 | 22.71 | 569,721 | +0.62(+2.81%) |
Jul 21, 2016 | 22.55 | 22.72 | 22.05 | 22.09 | 517,158 | -0.39(-1.73%) |
Jul 20, 2016 | 22.30 | 22.49 | 22.02 | 22.48 | 393,863 | +0.36(+1.63%) |
Jul 19, 2016 | 22.11 | 22.61 | 22.03 | 22.12 | 410,609 | +0.04(+0.18%) |
Jul 18, 2016 | 22.15 | 22.36 | 22.02 | 22.08 | 287,672 | -0.04(-0.18%) |
Jul 15, 2016 | 22.18 | 22.25 | 21.95 | 22.12 | 205,479 | +0.06(+0.27%) |
Jul 14, 2016 | 22.00 | 22.31 | 21.96 | 22.06 | 332,091 | +0.06(+0.27%) |
Jul 13, 2016 | 22.01 | 22.25 | 21.80 | 22.00 | 383,460 | +0.09(+0.41%) |
Jul 12, 2016 | 21.90 | 22.05 | 21.61 | 21.91 | 306,706 | +0.16(+0.74%) |
Jul 11, 2016 | 21.76 | 21.95 | 21.47 | 21.75 | 367,607 | +0.11(+0.51%) |
Jul 08, 2016 | 20.65 | 21.91 | 20.38 | 21.64 | 836,997 | +1.26(+6.18%) |
Jul 07, 2016 | 20.43 | 20.51 | 19.90 | 20.38 | 496,027 | +0.88(+4.51%) |
Jul 06, 2016 | 19.20 | 19.59 | 19.18 | 19.50 | 243,437 | +0.13(+0.67%) |
Jul 05, 2016 | 19.62 | 19.75 | 19.15 | 19.37 | 316,441 | -0.30(-1.53%) |
Jul 01, 2016 | 19.63 | 19.67 | 19.67 | 19.67 | 598,000 | -0.05(-0.25%) |
Jun 30, 2016 | 19.80 | 19.86 | 19.50 | 19.72 | 941,418 | +0.03(+0.15%) |
Jun 29, 2016 | 19.64 | 19.89 | 19.39 | 19.69 | 477,915 | +0.29(+1.49%) |
Jun 28, 2016 | 19.49 | 19.62 | 19.12 | 19.40 | 511,325 | +0.19(+0.99%) |
Jun 27, 2016 | 19.83 | 19.88 | 18.54 | 19.21 | 777,637 | -0.81(-4.05%) |
Jun 24, 2016 | 19.87 | 20.50 | 19.63 | 20.02 | 1,038,851 | -0.83(-3.98%) |
Jun 23, 2016 | 20.54 | 20.85 | 20.23 | 20.85 | 268,473 | +0.60(+2.96%) |
Jun 22, 2016 | 20.58 | 20.71 | 20.20 | 20.25 | 418,071 | -0.31(-1.51%) |
Jun 21, 2016 | 20.70 | 20.83 | 20.38 | 20.56 | 300,445 | -0.10(-0.48%) |
Jun 20, 2016 | 20.88 | 21.08 | 20.52 | 20.66 | 509,398 | +0.08(+0.39%) |
Jun 17, 2016 | 20.86 | 20.96 | 20.50 | 20.58 | 725,011 | -0.21(-1.01%) |
Jun 16, 2016 | 20.58 | 20.84 | 20.39 | 20.79 | 555,646 | -0.03(-0.14%) |
Jun 15, 2016 | 20.81 | 21.06 | 20.77 | 20.82 | 315,429 | +0.15(+0.73%) |
Jun 14, 2016 | 20.22 | 20.68 | 20.10 | 20.67 | 388,685 | +0.32(+1.57%) |
Jun 13, 2016 | 20.34 | 20.94 | 20.32 | 20.35 | 349,494 | -0.01(-0.05%) |
Jun 10, 2016 | 20.36 | 20.41 | 19.82 | 20.36 | 661,868 | -0.22(-1.07%) |
Jun 09, 2016 | 20.75 | 21.00 | 20.46 | 20.58 | 559,378 | -0.21(-1.01%) |
Jun 08, 2016 | 20.67 | 20.91 | 20.48 | 20.79 | 487,282 | +0.11(+0.53%) |
Jun 07, 2016 | 20.19 | 20.81 | 20.07 | 20.68 | 425,116 | +0.47(+2.33%) |
Jun 06, 2016 | 19.85 | 20.32 | 19.79 | 20.21 | 381,651 | +0.36(+1.81%) |
Jun 03, 2016 | 20.02 | 20.15 | 19.55 | 19.85 | 509,895 | -0.28(-1.39%) |
Jun 02, 2016 | 19.76 | 20.16 | 19.56 | 20.13 | 471,736 | +0.31(+1.56%) |
Jun 01, 2016 | 19.82 | 20.00 | 19.52 | 19.82 | 732,971 | +0.08(+0.41%) |
May 31, 2016 | 19.82 | 19.96 | 19.57 | 19.74 | 579,394 | -0.03(-0.15%) |
May 27, 2016 | 19.56 | 19.77 | 19.77 | 19.77 | 418,700 | +0.15(+0.76%) |
May 26, 2016 | 19.23 | 19.86 | 19.04 | 19.62 | 558,609 | +0.44(+2.29%) |
May 25, 2016 | 18.70 | 19.31 | 18.60 | 19.18 | 874,355 | +0.60(+3.23%) |
May 24, 2016 | 18.60 | 18.80 | 18.47 | 18.58 | 1,699,682 | +0.06(+0.32%) |
May 23, 2016 | 18.33 | 18.80 | 18.11 | 18.52 | 883,298 | -0.42(-2.22%) |
May 20, 2016 | 18.76 | 19.19 | 18.69 | 18.94 | 693,608 | +0.25(+1.34%) |
May 19, 2016 | 19.00 | 19.31 | 18.55 | 18.69 | 543,457 | -0.36(-1.89%) |
May 18, 2016 | 18.29 | 19.31 | 17.98 | 19.05 | 783,837 | +0.74(+4.04%) |
May 17, 2016 | 18.57 | 18.82 | 18.26 | 18.31 | 405,728 | -0.36(-1.93%) |
May 16, 2016 | 18.50 | 19.10 | 18.42 | 18.67 | 553,243 | +0.22(+1.19%) |
May 13, 2016 | 18.43 | 18.50 | 18.20 | 18.45 | 626,229 | +0.00(+0.00%) |
May 12, 2016 | 18.71 | 18.80 | 18.23 | 18.45 | 273,828 | -0.10(-0.54%) |
May 11, 2016 | 18.62 | 18.87 | 18.54 | 18.55 | 234,944 | -0.07(-0.38%) |
May 10, 2016 | 18.62 | 18.74 | 18.26 | 18.62 | 350,584 | +0.01(+0.05%) |
May 09, 2016 | 18.23 | 19.10 | 18.05 | 18.61 | 449,902 | +0.39(+2.14%) |
May 06, 2016 | 18.17 | 18.29 | 17.92 | 18.22 | 497,516 | -0.11(-0.60%) |
May 05, 2016 | 18.39 | 18.46 | 18.05 | 18.33 | 356,252 | +0.01(+0.05%) |
May 04, 2016 | 18.70 | 18.91 | 17.92 | 18.32 | 556,966 | -0.46(-2.45%) |
May 03, 2016 | 19.28 | 19.49 | 18.77 | 18.78 | 457,309 | -0.73(-3.74%) |