Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.43 | 18.65 | 18.35 | 18.57 | 4,423,671 | +0.07(+0.36%) |
Jul 28, 2016 | 18.55 | 18.56 | 18.41 | 18.50 | 6,569,338 | -0.20(-1.06%) |
Jul 27, 2016 | 18.75 | 18.80 | 18.53 | 18.70 | 5,060,334 | +0.04(+0.23%) |
Jul 26, 2016 | 18.74 | 18.81 | 18.56 | 18.66 | 4,640,329 | -0.17(-0.89%) |
Jul 25, 2016 | 18.75 | 18.89 | 18.71 | 18.83 | 6,255,857 | -0.01(-0.03%) |
Jul 22, 2016 | 18.79 | 18.91 | 18.77 | 18.83 | 11,680,180 | +0.74(+4.08%) |
Jul 21, 2016 | 18.00 | 18.21 | 17.97 | 18.09 | 5,981,193 | -0.04(-0.20%) |
Jul 20, 2016 | 18.08 | 18.17 | 18.01 | 18.13 | 4,891,105 | +0.13(+0.70%) |
Jul 19, 2016 | 18.09 | 18.15 | 17.95 | 18.00 | 9,441,003 | -0.32(-1.74%) |
Jul 18, 2016 | 18.28 | 18.38 | 18.18 | 18.32 | 8,753,439 | -0.10(-0.52%) |
Jul 15, 2016 | 18.38 | 18.45 | 18.30 | 18.42 | 6,968,022 | -0.04(-0.20%) |
Jul 14, 2016 | 18.55 | 18.57 | 18.37 | 18.46 | 7,728,209 | +0.07(+0.36%) |
Jul 13, 2016 | 18.41 | 18.63 | 18.39 | 18.39 | 9,745,896 | -0.18(-0.97%) |
Jul 12, 2016 | 18.26 | 18.63 | 18.18 | 18.57 | 17,397,014 | +0.26(+1.44%) |
Jul 11, 2016 | 18.11 | 18.38 | 18.07 | 18.30 | 9,073,950 | +0.29(+1.64%) |
Jul 08, 2016 | 18.09 | 17.79 | 17.79 | 18.01 | 6,055,194 | +0.22(+1.22%) |
Jul 07, 2016 | 18.03 | 18.04 | 17.72 | 17.79 | 6,496,572 | -0.37(-2.05%) |
Jul 05, 2016 | 18.11 | 18.28 | 18.10 | 18.17 | 7,362,142 | -0.37(-2.01%) |
Jul 01, 2016 | 18.49 | 18.54 | 18.54 | 18.54 | 5,563,671 | -0.02(-0.13%) |
Jun 30, 2016 | 18.10 | 18.56 | 18.05 | 18.56 | 10,454,436 | +0.46(+2.56%) |
Jun 29, 2016 | 18.23 | 18.33 | 18.06 | 18.10 | 14,906,857 | +0.28(+1.55%) |
Jun 28, 2016 | 17.88 | 17.88 | 17.61 | 17.82 | 16,870,026 | +0.81(+4.77%) |
Jun 27, 2016 | 17.19 | 17.31 | 16.78 | 17.01 | 30,636,216 | -1.12(-6.16%) |
Jun 24, 2016 | 17.89 | 18.50 | 17.88 | 18.13 | 27,998,676 | -1.38(-7.08%) |
Jun 23, 2016 | 19.63 | 19.64 | 19.31 | 19.51 | 10,283,488 | +0.27(+1.41%) |
Jun 22, 2016 | 19.27 | 19.51 | 19.23 | 19.24 | 8,331,222 | +0.11(+0.57%) |
Jun 21, 2016 | 19.09 | 19.27 | 19.00 | 19.13 | 7,467,593 | -0.02(-0.09%) |
Jun 20, 2016 | 19.38 | 19.43 | 19.13 | 19.15 | 11,287,250 | +0.58(+3.11%) |
Jun 17, 2016 | 18.46 | 18.59 | 18.30 | 18.58 | 9,886,892 | +0.26(+1.41%) |
Jun 16, 2016 | 17.98 | 18.34 | 17.79 | 18.32 | 11,370,850 | +0.07(+0.40%) |
Jun 15, 2016 | 18.35 | 18.47 | 18.20 | 18.24 | 8,118,037 | +0.02(+0.13%) |
Jun 14, 2016 | 18.24 | 18.31 | 18.02 | 18.22 | 14,117,588 | -0.19(-1.04%) |
Jun 13, 2016 | 18.34 | 18.49 | 18.33 | 18.41 | 13,426,330 | -0.32(-1.70%) |
Jun 10, 2016 | 18.75 | 18.85 | 18.63 | 18.73 | 10,487,942 | -0.62(-3.23%) |
Jun 09, 2016 | 19.54 | 19.59 | 19.31 | 19.36 | 7,362,917 | -0.44(-2.25%) |
Jun 08, 2016 | 19.80 | 19.86 | 19.74 | 19.80 | 5,132,126 | -0.12(-0.62%) |
Jun 07, 2016 | 19.84 | 19.97 | 19.83 | 19.93 | 5,252,879 | +0.10(+0.49%) |
Jun 06, 2016 | 19.69 | 19.89 | 19.69 | 19.83 | 5,587,341 | +0.11(+0.58%) |
Jun 03, 2016 | 19.65 | 19.72 | 19.50 | 19.72 | 3,545,259 | +0.02(+0.09%) |
Jun 02, 2016 | 19.56 | 19.71 | 19.53 | 19.70 | 5,408,282 | +0.05(+0.27%) |
Jun 01, 2016 | 19.42 | 19.66 | 19.41 | 19.65 | 4,885,695 | -0.17(-0.85%) |
May 31, 2016 | 20.11 | 20.15 | 19.74 | 19.81 | 5,664,756 | -0.41(-2.02%) |
May 27, 2016 | 20.01 | 20.22 | 20.22 | 20.22 | 6,249,770 | +0.12(+0.58%) |
May 26, 2016 | 20.02 | 20.22 | 19.98 | 20.11 | 5,825,440 | +0.17(+0.88%) |
May 25, 2016 | 19.86 | 20.00 | 19.83 | 19.93 | 5,186,368 | +0.26(+1.30%) |
May 24, 2016 | 19.49 | 19.69 | 19.48 | 19.67 | 4,066,980 | +0.36(+1.87%) |
May 23, 2016 | 19.38 | 19.42 | 19.29 | 19.31 | 5,796,563 | -0.31(-1.60%) |
May 20, 2016 | 19.65 | 19.77 | 19.62 | 19.63 | 6,601,245 | +0.02(+0.12%) |
May 19, 2016 | 19.70 | 19.72 | 19.42 | 19.60 | 6,246,636 | -0.29(-1.47%) |
May 18, 2016 | 19.77 | 20.09 | 19.72 | 19.90 | 12,760,679 | +0.32(+1.64%) |
May 17, 2016 | 19.51 | 19.69 | 19.37 | 19.58 | 13,706,241 | +0.49(+2.57%) |
May 16, 2016 | 18.93 | 19.11 | 18.93 | 19.09 | 5,302,347 | +0.12(+0.65%) |
May 13, 2016 | 18.92 | 19.10 | 18.92 | 18.96 | 5,107,294 | -0.18(-0.94%) |
May 12, 2016 | 19.25 | 19.30 | 19.05 | 19.14 | 4,528,391 | +0.19(+0.98%) |
May 11, 2016 | 19.02 | 19.11 | 18.94 | 18.96 | 4,174,533 | -0.05(-0.25%) |
May 10, 2016 | 18.77 | 19.03 | 18.74 | 19.00 | 3,022,569 | +0.30(+1.62%) |
May 09, 2016 | 18.78 | 18.79 | 18.62 | 18.70 | 3,287,812 | -0.09(-0.50%) |
May 06, 2016 | 18.63 | 18.80 | 18.53 | 18.79 | 3,252,326 | -0.01(-0.03%) |
May 05, 2016 | 18.71 | 18.92 | 18.67 | 18.80 | 5,660,747 | +0.07(+0.37%) |
May 04, 2016 | 18.68 | 18.77 | 18.61 | 18.73 | 7,710,189 | -0.30(-1.59%) |
May 03, 2016 | 19.21 | 19.23 | 18.97 | 19.03 | 4,218,366 | -0.21(-1.09%) |