Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.40 | 20.13 | 19.40 | 20.10 | 1,012,223 | +0.48(+2.43%) |
Jul 28, 2016 | 19.53 | 19.78 | 19.48 | 19.63 | 1,048,327 | +0.08(+0.42%) |
Jul 27, 2016 | 19.93 | 20.24 | 19.40 | 19.54 | 1,396,677 | -0.38(-1.90%) |
Jul 26, 2016 | 19.57 | 19.93 | 19.53 | 19.92 | 1,211,027 | +0.26(+1.30%) |
Jul 25, 2016 | 20.00 | 20.05 | 19.55 | 19.67 | 2,238,910 | -0.52(-2.57%) |
Jul 22, 2016 | 20.17 | 20.33 | 20.03 | 20.19 | 1,167,924 | +0.07(+0.37%) |
Jul 21, 2016 | 20.29 | 20.75 | 20.06 | 20.11 | 840,436 | -0.21(-1.01%) |
Jul 20, 2016 | 20.10 | 20.45 | 19.81 | 20.32 | 1,240,595 | +0.03(+0.16%) |
Jul 19, 2016 | 20.46 | 20.46 | 20.18 | 20.29 | 810,837 | -0.19(-0.93%) |
Jul 18, 2016 | 20.34 | 20.50 | 20.14 | 20.47 | 1,038,655 | +0.05(+0.24%) |
Jul 15, 2016 | 20.58 | 20.66 | 20.33 | 20.43 | 705,141 | -0.02(-0.08%) |
Jul 14, 2016 | 20.80 | 20.80 | 20.39 | 20.44 | 593,459 | -0.02(-0.12%) |
Jul 13, 2016 | 20.76 | 20.92 | 20.19 | 20.47 | 1,806,151 | -0.35(-1.70%) |
Jul 12, 2016 | 20.42 | 21.04 | 20.36 | 20.82 | 1,500,093 | +0.79(+3.95%) |
Jul 11, 2016 | 20.19 | 20.34 | 20.00 | 20.03 | 718,537 | -0.02(-0.12%) |
Jul 08, 2016 | 20.03 | 20.18 | 19.74 | 20.05 | 1,267,963 | +0.31(+1.58%) |
Jul 07, 2016 | 20.21 | 20.44 | 19.57 | 19.74 | 1,927,200 | -0.24(-1.20%) |
Jul 06, 2016 | 19.48 | 19.98 | 19.40 | 19.98 | 1,283,885 | +0.28(+1.42%) |
Jul 05, 2016 | 19.98 | 19.98 | 19.37 | 19.70 | 2,020,455 | -0.65(-3.20%) |
Jul 01, 2016 | 20.06 | 20.35 | 20.35 | 20.35 | 1,972,459 | +0.29(+1.44%) |
Jun 30, 2016 | 20.05 | 20.24 | 19.85 | 20.06 | 1,838,623 | -0.12(-0.61%) |
Jun 29, 2016 | 20.20 | 20.35 | 20.00 | 20.19 | 1,804,824 | +0.30(+1.49%) |
Jun 28, 2016 | 19.46 | 19.94 | 19.43 | 19.89 | 1,915,407 | +0.89(+4.68%) |
Jun 27, 2016 | 19.30 | 19.62 | 18.77 | 19.00 | 2,175,951 | -0.77(-3.88%) |
Jun 24, 2016 | 19.77 | 20.18 | 19.67 | 19.77 | 2,365,480 | -1.00(-4.84%) |
Jun 23, 2016 | 20.71 | 20.80 | 20.55 | 20.77 | 1,307,509 | +0.34(+1.65%) |
Jun 22, 2016 | 20.79 | 20.79 | 20.31 | 20.43 | 2,558,164 | -0.21(-1.00%) |
Jun 21, 2016 | 20.20 | 20.73 | 20.08 | 20.64 | 1,552,688 | +0.35(+1.73%) |
Jun 20, 2016 | 20.66 | 20.66 | 20.13 | 20.29 | 1,345,326 | +0.29(+1.47%) |
Jun 17, 2016 | 19.74 | 20.07 | 19.74 | 20.00 | 1,439,360 | +0.45(+2.30%) |
Jun 16, 2016 | 19.72 | 19.72 | 19.13 | 19.55 | 2,218,117 | -0.39(-1.96%) |
Jun 15, 2016 | 19.90 | 20.26 | 19.68 | 19.94 | 1,335,317 | -0.04(-0.20%) |
Jun 14, 2016 | 19.81 | 20.13 | 19.55 | 19.98 | 1,919,281 | +0.04(+0.20%) |
Jun 13, 2016 | 19.81 | 20.22 | 19.68 | 19.94 | 1,069,046 | -0.04(-0.20%) |
Jun 10, 2016 | 20.59 | 20.66 | 19.91 | 19.98 | 1,685,988 | -0.89(-4.26%) |
Jun 09, 2016 | 20.68 | 20.96 | 20.50 | 20.87 | 2,061,895 | -0.03(-0.16%) |
Jun 08, 2016 | 21.41 | 21.47 | 20.88 | 20.90 | 2,462,433 | -0.24(-1.12%) |
Jun 07, 2016 | 20.68 | 21.21 | 20.63 | 21.14 | 2,957,276 | +0.57(+2.78%) |
Jun 06, 2016 | 20.32 | 20.60 | 20.22 | 20.57 | 2,217,776 | +0.56(+2.82%) |
Jun 03, 2016 | 20.18 | 20.37 | 19.88 | 20.00 | 1,601,421 | -0.18(-0.89%) |
Jun 02, 2016 | 19.82 | 20.21 | 19.77 | 20.18 | 1,041,871 | +0.06(+0.28%) |
Jun 01, 2016 | 19.86 | 20.13 | 19.74 | 20.13 | 1,458,229 | +0.09(+0.45%) |
May 31, 2016 | 20.13 | 20.39 | 19.95 | 20.04 | 1,719,932 | +0.06(+0.29%) |
May 27, 2016 | 20.02 | 19.98 | 19.98 | 19.98 | 518,916 | -0.07(-0.33%) |
May 26, 2016 | 20.23 | 20.44 | 19.99 | 20.04 | 779,825 | -0.08(-0.41%) |
May 25, 2016 | 19.83 | 20.17 | 19.68 | 20.13 | 1,228,194 | +0.53(+2.71%) |
May 24, 2016 | 19.58 | 19.78 | 19.42 | 19.60 | 715,472 | +0.06(+0.29%) |
May 23, 2016 | 19.11 | 19.66 | 19.11 | 19.54 | 953,553 | +0.04(+0.21%) |
May 20, 2016 | 19.49 | 19.57 | 19.16 | 19.50 | 1,075,437 | +0.16(+0.80%) |
May 19, 2016 | 18.97 | 19.42 | 18.73 | 19.34 | 1,177,151 | +0.01(+0.04%) |
May 18, 2016 | 19.65 | 19.81 | 19.21 | 19.33 | 1,573,932 | -0.29(-1.46%) |
May 17, 2016 | 19.39 | 19.73 | 19.29 | 19.62 | 1,300,865 | +0.23(+1.18%) |
May 16, 2016 | 19.27 | 19.68 | 19.27 | 19.39 | 1,600,351 | +0.33(+1.71%) |
May 13, 2016 | 19.10 | 19.46 | 19.02 | 19.06 | 1,784,832 | -0.28(-1.43%) |
May 12, 2016 | 19.55 | 19.85 | 19.14 | 19.34 | 2,394,111 | +0.10(+0.51%) |
May 11, 2016 | 19.02 | 19.48 | 18.70 | 19.24 | 1,636,330 | +0.19(+0.98%) |
May 10, 2016 | 18.57 | 19.06 | 18.54 | 19.06 | 2,288,768 | +0.58(+3.14%) |
May 09, 2016 | 18.58 | 18.71 | 18.22 | 18.48 | 2,240,482 | -0.29(-1.57%) |
May 06, 2016 | 18.82 | 19.23 | 18.69 | 18.77 | 3,400,032 | -0.17(-0.90%) |
May 05, 2016 | 19.12 | 19.35 | 18.70 | 18.94 | 1,635,063 | +0.29(+1.58%) |
May 04, 2016 | 18.99 | 19.34 | 18.38 | 18.65 | 3,789,015 | -0.29(-1.55%) |
May 03, 2016 | 19.35 | 19.57 | 18.79 | 18.94 | 5,756,884 | -0.76(-3.85%) |