Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.59 | 22.29 | 21.49 | 22.18 | 1,596,377 | +0.54(+2.51%) |
Jul 28, 2016 | 21.12 | 22.22 | 20.89 | 21.64 | 2,344,973 | +0.40(+1.86%) |
Jul 27, 2016 | 21.11 | 21.35 | 21.01 | 21.24 | 970,748 | +0.21(+1.00%) |
Jul 26, 2016 | 20.75 | 21.25 | 20.69 | 21.03 | 1,668,512 | +0.39(+1.87%) |
Jul 25, 2016 | 20.28 | 20.75 | 20.26 | 20.64 | 1,907,761 | +0.22(+1.08%) |
Jul 22, 2016 | 20.12 | 20.64 | 20.02 | 20.42 | 839,841 | +0.24(+1.18%) |
Jul 21, 2016 | 20.53 | 20.72 | 20.01 | 20.19 | 1,673,641 | +0.41(+2.09%) |
Jul 20, 2016 | 19.64 | 19.95 | 19.50 | 19.77 | 1,329,062 | +0.05(+0.23%) |
Jul 19, 2016 | 19.79 | 19.89 | 19.64 | 19.73 | 715,661 | -0.24(-1.20%) |
Jul 18, 2016 | 19.85 | 20.01 | 19.68 | 19.96 | 832,899 | +0.05(+0.23%) |
Jul 15, 2016 | 19.75 | 20.02 | 19.62 | 19.92 | 1,176,965 | +0.17(+0.88%) |
Jul 14, 2016 | 19.77 | 19.94 | 19.50 | 19.74 | 1,027,253 | +0.19(+0.99%) |
Jul 13, 2016 | 19.62 | 19.70 | 19.38 | 19.55 | 796,374 | +0.04(+0.19%) |
Jul 12, 2016 | 19.32 | 19.70 | 19.22 | 19.51 | 709,229 | +0.50(+2.61%) |
Jul 11, 2016 | 18.66 | 19.17 | 18.55 | 19.02 | 1,304,998 | +0.47(+2.53%) |
Jul 08, 2016 | 18.14 | 18.69 | 17.94 | 18.55 | 1,277,576 | +0.61(+3.38%) |
Jul 07, 2016 | 18.04 | 18.40 | 17.91 | 17.94 | 1,821,072 | -0.28(-1.51%) |
Jul 06, 2016 | 18.18 | 18.39 | 17.95 | 18.22 | 1,329,122 | -0.11(-0.60%) |
Jul 05, 2016 | 19.00 | 19.08 | 18.07 | 18.33 | 1,627,531 | -0.85(-4.45%) |
Jul 01, 2016 | 18.67 | 19.18 | 19.18 | 19.18 | 1,472,944 | +0.52(+2.81%) |
Jun 30, 2016 | 18.17 | 18.67 | 17.92 | 18.66 | 1,136,050 | +0.55(+3.04%) |
Jun 29, 2016 | 17.82 | 18.16 | 17.51 | 18.11 | 1,224,209 | +0.51(+2.87%) |
Jun 28, 2016 | 18.04 | 18.10 | 17.37 | 17.60 | 1,860,639 | -0.17(-0.93%) |
Jun 27, 2016 | 18.87 | 18.90 | 17.62 | 17.77 | 1,997,526 | -1.38(-7.20%) |
Jun 24, 2016 | 19.93 | 19.93 | 18.80 | 19.15 | 7,723,459 | -1.52(-7.34%) |
Jun 23, 2016 | 20.42 | 20.66 | 20.28 | 20.66 | 1,723,675 | +0.45(+2.23%) |
Jun 22, 2016 | 20.12 | 20.44 | 20.04 | 20.21 | 1,427,114 | +0.13(+0.64%) |
Jun 21, 2016 | 19.92 | 20.21 | 19.70 | 20.08 | 2,231,938 | +0.18(+0.92%) |
Jun 20, 2016 | 19.80 | 19.90 | 19.58 | 19.90 | 1,438,155 | +0.35(+1.79%) |
Jun 17, 2016 | 19.30 | 19.80 | 19.26 | 19.55 | 1,645,829 | +0.24(+1.24%) |
Jun 16, 2016 | 19.29 | 19.33 | 18.93 | 19.31 | 1,139,221 | -0.07(-0.38%) |
Jun 15, 2016 | 19.27 | 19.44 | 19.16 | 19.39 | 1,446,933 | +0.15(+0.76%) |
Jun 14, 2016 | 19.29 | 19.38 | 19.06 | 19.24 | 1,688,745 | -0.13(-0.66%) |
Jun 13, 2016 | 19.40 | 19.57 | 19.22 | 19.37 | 2,198,526 | -0.02(-0.09%) |
Jun 10, 2016 | 18.96 | 19.55 | 18.94 | 19.39 | 1,904,246 | -0.03(-0.14%) |
Jun 09, 2016 | 19.26 | 19.51 | 18.85 | 19.41 | 2,034,707 | -0.19(-0.98%) |
Jun 08, 2016 | 19.96 | 20.18 | 19.51 | 19.61 | 1,797,671 | +0.11(+0.57%) |
Jun 07, 2016 | 19.43 | 19.57 | 19.16 | 19.50 | 1,079,642 | +0.06(+0.33%) |
Jun 06, 2016 | 19.03 | 19.63 | 18.93 | 19.43 | 2,333,649 | +0.45(+2.36%) |
Jun 03, 2016 | 19.53 | 19.58 | 18.97 | 18.98 | 1,874,414 | -0.61(-3.13%) |
Jun 02, 2016 | 19.51 | 19.72 | 19.30 | 19.60 | 2,158,117 | +0.20(+1.04%) |
Jun 01, 2016 | 19.19 | 19.55 | 19.02 | 19.40 | 3,359,929 | +0.00(+0.00%) |
May 31, 2016 | 19.04 | 19.43 | 18.98 | 19.40 | 5,393,576 | +0.27(+1.39%) |
May 27, 2016 | 18.22 | 19.13 | 19.13 | 19.13 | 21,766,384 | -3.15(-14.14%) |
May 26, 2016 | 23.16 | 23.41 | 22.21 | 22.28 | 1,953,223 | -0.80(-3.45%) |
May 25, 2016 | 22.89 | 23.12 | 22.72 | 23.08 | 1,238,410 | +0.30(+1.33%) |
May 24, 2016 | 22.88 | 22.94 | 22.45 | 22.77 | 903,766 | +0.22(+0.97%) |
May 23, 2016 | 22.44 | 23.16 | 22.34 | 22.55 | 1,575,524 | -0.03(-0.12%) |
May 20, 2016 | 22.69 | 22.74 | 22.27 | 22.58 | 2,235,720 | -0.07(-0.32%) |
May 19, 2016 | 22.25 | 22.70 | 22.23 | 22.66 | 1,023,961 | +0.31(+1.39%) |
May 18, 2016 | 22.55 | 22.92 | 22.25 | 22.34 | 1,502,937 | -0.38(-1.69%) |
May 17, 2016 | 23.22 | 23.22 | 22.51 | 22.73 | 2,767,395 | -0.11(-0.48%) |
May 16, 2016 | 22.63 | 23.14 | 22.07 | 22.84 | 7,233,256 | +2.07(+9.96%) |
May 13, 2016 | 20.98 | 21.08 | 20.63 | 20.77 | 2,132,789 | -0.33(-1.56%) |
May 12, 2016 | 22.58 | 22.71 | 20.86 | 21.10 | 2,965,000 | -1.42(-6.30%) |
May 11, 2016 | 22.63 | 23.05 | 22.14 | 22.52 | 1,856,699 | -0.03(-0.12%) |
May 10, 2016 | 21.83 | 22.58 | 21.79 | 22.55 | 1,111,601 | +1.11(+5.17%) |
May 09, 2016 | 20.95 | 21.87 | 20.88 | 21.44 | 1,389,834 | +0.51(+2.45%) |
May 06, 2016 | 21.03 | 21.32 | 20.84 | 20.92 | 1,053,698 | -0.17(-0.82%) |
May 05, 2016 | 21.58 | 21.59 | 20.99 | 21.10 | 871,046 | -0.26(-1.20%) |
May 04, 2016 | 21.26 | 21.64 | 21.26 | 21.36 | 963,532 | -0.07(-0.34%) |
May 03, 2016 | 21.71 | 21.88 | 21.40 | 21.43 | 1,566,365 | -0.38(-1.76%) |