Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.60 | 20.80 | 20.33 | 20.59 | 739,296 | +0.01(+0.04%) |
Jul 28, 2016 | 20.20 | 20.75 | 20.07 | 20.58 | 1,194,101 | +0.34(+1.66%) |
Jul 27, 2016 | 20.16 | 20.44 | 20.06 | 20.25 | 751,886 | +0.07(+0.37%) |
Jul 26, 2016 | 20.06 | 20.64 | 19.88 | 20.17 | 803,852 | +0.19(+0.94%) |
Jul 25, 2016 | 20.57 | 20.88 | 19.83 | 19.98 | 1,836,618 | -0.72(-3.48%) |
Jul 22, 2016 | 19.95 | 20.89 | 19.95 | 20.70 | 1,880,500 | +0.94(+4.77%) |
Jul 21, 2016 | 19.59 | 20.04 | 19.22 | 19.76 | 764,788 | +0.07(+0.37%) |
Jul 20, 2016 | 19.74 | 19.90 | 19.57 | 19.69 | 507,240 | -0.08(-0.41%) |
Jul 19, 2016 | 20.13 | 20.13 | 18.57 | 19.77 | 597,680 | -0.25(-1.23%) |
Jul 18, 2016 | 19.82 | 20.16 | 18.84 | 20.02 | 729,412 | -0.07(-0.37%) |
Jul 15, 2016 | 20.24 | 20.59 | 19.79 | 20.09 | 706,346 | -0.01(-0.04%) |
Jul 14, 2016 | 20.41 | 20.64 | 20.09 | 20.10 | 806,795 | -0.26(-1.29%) |
Jul 13, 2016 | 19.88 | 20.43 | 19.52 | 20.36 | 975,496 | +0.51(+2.56%) |
Jul 12, 2016 | 19.32 | 19.91 | 19.32 | 19.85 | 786,594 | +0.34(+1.72%) |
Jul 11, 2016 | 19.38 | 19.66 | 19.38 | 19.52 | 584,084 | -0.01(-0.04%) |
Jul 08, 2016 | 19.01 | 19.66 | 18.90 | 19.52 | 1,030,003 | +0.62(+3.30%) |
Jul 07, 2016 | 18.88 | 19.27 | 18.74 | 18.90 | 604,870 | +0.07(+0.39%) |
Jul 05, 2016 | 18.99 | 19.06 | 18.60 | 18.83 | 913,620 | -0.24(-1.24%) |
Jul 01, 2016 | 18.79 | 19.06 | 19.06 | 19.06 | 586,658 | +0.29(+1.52%) |
Jun 30, 2016 | 18.44 | 18.87 | 18.17 | 18.78 | 1,121,350 | +0.47(+2.54%) |
Jun 29, 2016 | 18.25 | 18.70 | 18.07 | 18.31 | 1,490,331 | +0.29(+1.63%) |
Jun 28, 2016 | 17.84 | 18.06 | 17.73 | 18.02 | 1,143,690 | +0.27(+1.52%) |
Jun 27, 2016 | 17.89 | 18.12 | 17.45 | 17.75 | 1,144,459 | -0.28(-1.54%) |
Jun 24, 2016 | 17.63 | 18.10 | 17.63 | 18.03 | 1,696,891 | -0.29(-1.56%) |
Jun 23, 2016 | 18.30 | 18.41 | 18.04 | 18.31 | 1,085,624 | +0.20(+1.13%) |
Jun 22, 2016 | 18.24 | 18.30 | 17.75 | 18.11 | 1,899,310 | -0.13(-0.72%) |
Jun 21, 2016 | 18.19 | 18.79 | 18.00 | 18.24 | 7,752,744 | -1.94(-9.60%) |
Jun 20, 2016 | 20.18 | 20.56 | 20.01 | 20.18 | 618,604 | +0.27(+1.36%) |
Jun 17, 2016 | 19.60 | 19.92 | 19.52 | 19.91 | 1,202,754 | +0.37(+1.88%) |
Jun 16, 2016 | 19.42 | 19.59 | 19.12 | 19.54 | 626,578 | +0.02(+0.13%) |
Jun 15, 2016 | 19.60 | 19.95 | 19.38 | 19.51 | 931,346 | -0.09(-0.46%) |
Jun 14, 2016 | 20.03 | 20.17 | 19.42 | 19.60 | 1,011,099 | -0.47(-2.36%) |
Jun 13, 2016 | 20.07 | 20.19 | 19.91 | 20.08 | 721,010 | -0.02(-0.08%) |
Jun 10, 2016 | 20.18 | 20.37 | 19.68 | 20.09 | 874,454 | -0.28(-1.36%) |
Jun 09, 2016 | 20.45 | 20.58 | 20.11 | 20.37 | 744,338 | -0.21(-1.03%) |
Jun 08, 2016 | 20.54 | 20.76 | 20.41 | 20.58 | 1,051,919 | +0.14(+0.68%) |
Jun 07, 2016 | 20.50 | 20.80 | 20.29 | 20.45 | 1,817,325 | -0.50(-2.38%) |
Jun 06, 2016 | 20.68 | 21.04 | 20.55 | 20.94 | 948,586 | +0.32(+1.55%) |
Jun 03, 2016 | 20.11 | 20.69 | 19.39 | 20.63 | 1,679,183 | +0.30(+1.49%) |
Jun 02, 2016 | 20.37 | 20.42 | 20.03 | 20.32 | 828,041 | -0.11(-0.56%) |
Jun 01, 2016 | 20.22 | 20.45 | 19.92 | 20.44 | 1,085,806 | +0.09(+0.44%) |
May 31, 2016 | 20.08 | 20.41 | 20.08 | 20.35 | 1,109,982 | +0.28(+1.38%) |
May 27, 2016 | 19.95 | 20.07 | 20.07 | 20.07 | 605,985 | +0.11(+0.57%) |
May 26, 2016 | 19.83 | 20.08 | 19.59 | 19.96 | 619,585 | +0.11(+0.58%) |
May 25, 2016 | 19.30 | 19.98 | 19.13 | 19.84 | 1,315,273 | +0.57(+2.97%) |
May 24, 2016 | 18.88 | 19.42 | 18.75 | 19.27 | 981,082 | +0.44(+2.34%) |
May 23, 2016 | 19.33 | 19.43 | 18.81 | 18.83 | 854,098 | -0.43(-2.25%) |
May 20, 2016 | 19.25 | 19.38 | 19.11 | 19.26 | 842,925 | +0.14(+0.73%) |
May 19, 2016 | 19.00 | 19.34 | 18.89 | 19.12 | 1,290,211 | +0.00(+0.00%) |
May 18, 2016 | 19.38 | 19.65 | 19.11 | 19.12 | 961,015 | -0.30(-1.56%) |
May 17, 2016 | 19.07 | 19.95 | 19.07 | 19.42 | 1,629,030 | +0.30(+1.58%) |
May 16, 2016 | 19.37 | 19.55 | 19.05 | 19.12 | 830,118 | -0.22(-1.14%) |
May 13, 2016 | 20.01 | 20.01 | 19.08 | 19.34 | 1,145,285 | -0.80(-3.98%) |
May 12, 2016 | 20.29 | 20.51 | 20.00 | 20.14 | 493,979 | -0.13(-0.65%) |
May 11, 2016 | 20.45 | 20.67 | 20.23 | 20.27 | 653,925 | -0.27(-1.33%) |
May 10, 2016 | 20.55 | 20.90 | 20.55 | 20.55 | 711,670 | +0.16(+0.78%) |
May 09, 2016 | 20.14 | 20.50 | 19.90 | 20.39 | 1,131,169 | -0.25(-1.23%) |
May 06, 2016 | 20.05 | 20.67 | 19.91 | 20.64 | 820,715 | +0.53(+2.64%) |
May 05, 2016 | 20.36 | 20.45 | 20.03 | 20.11 | 506,354 | -0.22(-1.09%) |
May 04, 2016 | 20.58 | 20.87 | 20.30 | 20.33 | 823,427 | -0.38(-1.82%) |
May 03, 2016 | 20.63 | 20.75 | 20.30 | 20.71 | 682,251 | -0.09(-0.43%) |