Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.26 | 19.63 | 19.24 | 19.59 | 6,200,589 | +0.17(+0.90%) |
Jul 28, 2016 | 19.35 | 19.85 | 19.15 | 19.42 | 6,516,408 | +0.21(+1.08%) |
Jul 27, 2016 | 19.05 | 19.29 | 19.03 | 19.21 | 6,064,708 | +0.16(+0.85%) |
Jul 26, 2016 | 19.08 | 19.24 | 18.96 | 19.05 | 5,947,324 | -0.03(-0.14%) |
Jul 25, 2016 | 19.01 | 19.17 | 18.97 | 19.07 | 5,019,786 | -0.03(-0.14%) |
Jul 22, 2016 | 18.87 | 19.12 | 18.83 | 19.10 | 5,343,218 | +0.23(+1.21%) |
Jul 21, 2016 | 18.80 | 18.93 | 18.77 | 18.87 | 4,445,470 | +0.07(+0.36%) |
Jul 20, 2016 | 18.69 | 18.87 | 18.49 | 18.81 | 6,134,272 | +0.28(+1.49%) |
Jul 19, 2016 | 18.40 | 18.63 | 18.17 | 18.53 | 3,983,401 | -0.05(-0.29%) |
Jul 18, 2016 | 18.50 | 18.69 | 18.42 | 18.58 | 4,110,007 | +0.17(+0.95%) |
Jul 15, 2016 | 18.36 | 18.49 | 18.24 | 18.41 | 4,937,219 | +0.17(+0.96%) |
Jul 14, 2016 | 18.45 | 18.53 | 18.09 | 18.24 | 7,689,213 | +0.32(+1.80%) |
Jul 13, 2016 | 18.03 | 18.06 | 17.76 | 17.91 | 6,312,493 | -0.12(-0.67%) |
Jul 12, 2016 | 17.73 | 18.13 | 17.64 | 18.03 | 10,045,514 | +0.70(+4.03%) |
Jul 11, 2016 | 17.42 | 17.54 | 17.20 | 17.34 | 7,145,169 | +0.13(+0.74%) |
Jul 08, 2016 | 17.26 | 16.89 | 16.89 | 17.21 | 8,189,222 | +0.32(+1.87%) |
Jul 07, 2016 | 16.76 | 17.07 | 16.66 | 16.89 | 6,886,479 | +0.11(+0.68%) |
Jul 06, 2016 | 16.46 | 16.82 | 16.34 | 16.78 | 6,558,283 | +0.15(+0.89%) |
Jul 05, 2016 | 16.74 | 16.77 | 16.44 | 16.63 | 7,385,185 | -0.38(-2.21%) |
Jul 01, 2016 | 17.11 | 17.01 | 17.01 | 17.01 | 6,972,854 | -0.14(-0.82%) |
Jun 30, 2016 | 16.79 | 17.15 | 16.62 | 17.15 | 12,240,729 | +0.46(+2.78%) |
Jun 29, 2016 | 16.41 | 16.69 | 16.26 | 16.68 | 10,078,177 | +0.58(+3.58%) |
Jun 28, 2016 | 15.96 | 16.23 | 15.77 | 16.11 | 15,798,410 | +0.56(+3.58%) |
Jun 27, 2016 | 16.76 | 16.76 | 15.45 | 15.55 | 15,962,909 | -1.62(-9.43%) |
Jun 24, 2016 | 18.43 | 18.46 | 17.15 | 17.17 | 20,493,922 | -2.72(-13.67%) |
Jun 23, 2016 | 19.66 | 19.90 | 19.64 | 19.89 | 4,532,599 | +0.57(+2.95%) |
Jun 22, 2016 | 19.34 | 19.57 | 19.27 | 19.32 | 5,394,223 | +0.08(+0.42%) |
Jun 21, 2016 | 19.29 | 19.37 | 19.14 | 19.24 | 6,120,129 | +0.01(+0.07%) |
Jun 20, 2016 | 19.09 | 19.35 | 19.09 | 19.22 | 11,032,156 | +0.60(+3.25%) |
Jun 17, 2016 | 18.51 | 18.84 | 18.46 | 18.62 | 12,677,167 | +0.15(+0.80%) |
Jun 16, 2016 | 18.15 | 18.49 | 18.01 | 18.47 | 6,412,099 | +0.07(+0.40%) |
Jun 15, 2016 | 18.52 | 18.81 | 18.37 | 18.40 | 7,012,845 | +0.00(+0.00%) |
Jun 14, 2016 | 18.68 | 18.83 | 18.28 | 18.40 | 7,088,868 | -0.37(-1.97%) |
Jun 13, 2016 | 18.93 | 19.28 | 18.74 | 18.77 | 8,945,360 | -0.32(-1.65%) |
Jun 10, 2016 | 19.20 | 19.24 | 18.99 | 19.08 | 6,401,751 | -0.44(-2.24%) |
Jun 09, 2016 | 19.71 | 19.71 | 19.28 | 19.52 | 7,793,258 | -0.35(-1.76%) |
Jun 08, 2016 | 20.03 | 20.23 | 19.83 | 19.87 | 8,954,798 | -0.17(-0.87%) |
Jun 07, 2016 | 20.58 | 20.61 | 20.03 | 20.04 | 7,836,666 | -0.51(-2.48%) |
Jun 06, 2016 | 20.47 | 20.72 | 20.38 | 20.55 | 9,808,235 | +0.13(+0.66%) |
Jun 03, 2016 | 20.41 | 20.51 | 20.15 | 20.42 | 7,823,690 | -0.28(-1.36%) |
Jun 02, 2016 | 20.81 | 20.81 | 20.52 | 20.70 | 4,171,453 | -0.32(-1.53%) |
Jun 01, 2016 | 20.85 | 21.08 | 20.58 | 21.02 | 3,676,868 | -0.06(-0.29%) |
May 31, 2016 | 21.19 | 21.26 | 20.94 | 21.08 | 5,218,610 | -0.03(-0.16%) |
May 27, 2016 | 20.93 | 21.12 | 21.12 | 21.12 | 3,776,714 | +0.23(+1.12%) |
May 26, 2016 | 21.04 | 21.08 | 20.86 | 20.88 | 4,784,076 | -0.18(-0.86%) |
May 25, 2016 | 20.80 | 21.10 | 20.75 | 21.06 | 6,791,425 | +0.43(+2.08%) |
May 24, 2016 | 20.19 | 20.72 | 20.16 | 20.63 | 7,391,756 | +0.58(+2.88%) |
May 23, 2016 | 19.75 | 20.12 | 19.75 | 20.05 | 6,418,450 | +0.22(+1.12%) |
May 20, 2016 | 19.50 | 19.88 | 19.44 | 19.83 | 8,573,958 | +0.50(+2.61%) |
May 19, 2016 | 19.30 | 19.47 | 19.05 | 19.33 | 6,347,112 | -0.13(-0.69%) |
May 18, 2016 | 19.07 | 19.46 | 19.03 | 19.46 | 8,535,567 | +0.39(+2.04%) |
May 17, 2016 | 19.03 | 19.34 | 18.85 | 19.07 | 7,790,833 | -0.03(-0.14%) |
May 16, 2016 | 19.09 | 19.26 | 18.98 | 19.10 | 7,732,113 | +0.05(+0.25%) |
May 13, 2016 | 19.45 | 19.75 | 19.03 | 19.05 | 5,069,738 | -0.46(-2.34%) |
May 12, 2016 | 19.69 | 19.85 | 19.40 | 19.51 | 3,991,269 | +0.01(+0.03%) |
May 11, 2016 | 19.77 | 19.91 | 19.48 | 19.50 | 5,305,817 | -0.44(-2.22%) |
May 10, 2016 | 19.77 | 19.99 | 19.75 | 19.95 | 4,162,161 | +0.30(+1.52%) |
May 09, 2016 | 19.72 | 19.81 | 19.57 | 19.65 | 3,480,380 | -0.08(-0.40%) |
May 06, 2016 | 19.48 | 19.75 | 19.34 | 19.73 | 4,416,486 | +0.13(+0.64%) |
May 05, 2016 | 19.83 | 19.95 | 19.53 | 19.60 | 5,261,640 | -0.17(-0.84%) |
May 04, 2016 | 19.83 | 19.98 | 19.61 | 19.77 | 4,129,163 | -0.27(-1.36%) |
May 03, 2016 | 20.36 | 20.36 | 19.71 | 20.04 | 8,010,503 | -0.62(-2.99%) |