Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.15 | 19.69 | 19.02 | 19.60 | 1,175,610 | +0.20(+1.06%) |
Jul 28, 2016 | 19.37 | 19.54 | 19.13 | 19.40 | 907,750 | +0.04(+0.22%) |
Jul 27, 2016 | 19.67 | 19.94 | 19.33 | 19.35 | 1,250,830 | -0.30(-1.53%) |
Jul 26, 2016 | 19.89 | 20.08 | 19.63 | 19.66 | 1,333,517 | -0.22(-1.09%) |
Jul 25, 2016 | 20.00 | 20.17 | 19.83 | 19.87 | 1,740,346 | -0.15(-0.77%) |
Jul 22, 2016 | 19.97 | 20.04 | 19.75 | 20.03 | 15,015,438 | -1.07(-5.09%) |
Jul 21, 2016 | 21.57 | 21.59 | 20.83 | 21.10 | 1,388,766 | -0.53(-2.45%) |
Jul 20, 2016 | 21.38 | 21.63 | 20.99 | 21.63 | 2,639,815 | +0.24(+1.14%) |
Jul 19, 2016 | 21.08 | 21.41 | 20.99 | 21.38 | 1,371,261 | +0.18(+0.85%) |
Jul 18, 2016 | 21.39 | 21.57 | 21.01 | 21.20 | 1,113,051 | -0.08(-0.40%) |
Jul 15, 2016 | 21.46 | 21.57 | 21.05 | 21.29 | 1,307,900 | -0.11(-0.52%) |
Jul 14, 2016 | 20.93 | 21.55 | 20.87 | 21.40 | 1,952,650 | +0.65(+3.11%) |
Jul 13, 2016 | 20.89 | 20.89 | 20.36 | 20.75 | 738,354 | -0.13(-0.63%) |
Jul 12, 2016 | 20.71 | 21.28 | 20.71 | 20.89 | 764,848 | +0.41(+2.01%) |
Jul 11, 2016 | 20.84 | 20.89 | 20.33 | 20.47 | 752,953 | -0.26(-1.25%) |
Jul 08, 2016 | 20.23 | 20.73 | 20.01 | 20.73 | 509,444 | +0.72(+3.59%) |
Jul 07, 2016 | 20.24 | 20.71 | 19.89 | 20.01 | 539,371 | -0.04(-0.21%) |
Jul 06, 2016 | 20.10 | 20.30 | 19.87 | 20.06 | 942,891 | -0.26(-1.30%) |
Jul 05, 2016 | 19.97 | 20.37 | 19.70 | 20.32 | 611,562 | -0.11(-0.54%) |
Jul 01, 2016 | 20.54 | 20.43 | 20.43 | 20.43 | 1,109,893 | +0.14(+0.70%) |
Jun 30, 2016 | 20.19 | 20.31 | 19.71 | 20.29 | 804,058 | +0.19(+0.95%) |
Jun 29, 2016 | 20.18 | 20.65 | 20.06 | 20.10 | 670,325 | +0.17(+0.85%) |
Jun 28, 2016 | 19.44 | 19.94 | 19.03 | 19.93 | 738,405 | +0.97(+5.13%) |
Jun 27, 2016 | 19.57 | 19.63 | 18.56 | 18.96 | 1,027,072 | -0.71(-3.63%) |
Jun 24, 2016 | 19.53 | 20.36 | 19.43 | 19.67 | 1,356,811 | -0.64(-3.15%) |
Jun 23, 2016 | 20.05 | 20.31 | 19.76 | 20.31 | 784,370 | +0.46(+2.32%) |
Jun 22, 2016 | 19.82 | 20.26 | 19.43 | 19.85 | 1,007,865 | +0.16(+0.83%) |
Jun 21, 2016 | 19.43 | 19.92 | 19.29 | 19.69 | 753,976 | +0.20(+1.00%) |
Jun 20, 2016 | 20.06 | 20.31 | 19.49 | 19.49 | 1,166,180 | -0.19(-0.97%) |
Jun 17, 2016 | 20.17 | 20.42 | 19.47 | 19.68 | 2,589,933 | -0.21(-1.06%) |
Jun 16, 2016 | 19.57 | 20.02 | 19.31 | 19.89 | 896,782 | +0.03(+0.16%) |
Jun 15, 2016 | 19.63 | 19.99 | 19.39 | 19.86 | 664,237 | +0.19(+0.97%) |
Jun 14, 2016 | 19.59 | 19.72 | 19.10 | 19.67 | 1,227,437 | -0.04(-0.19%) |
Jun 13, 2016 | 20.05 | 20.13 | 19.49 | 19.71 | 1,246,567 | -0.50(-2.49%) |
Jun 10, 2016 | 20.61 | 20.71 | 20.09 | 20.21 | 858,732 | -0.51(-2.45%) |
Jun 09, 2016 | 20.67 | 20.99 | 20.54 | 20.72 | 1,331,378 | -0.16(-0.78%) |
Jun 08, 2016 | 21.16 | 21.29 | 20.75 | 20.88 | 1,513,768 | -0.08(-0.38%) |
Jun 07, 2016 | 21.04 | 21.28 | 20.85 | 20.96 | 960,433 | +0.10(+0.46%) |
Jun 06, 2016 | 21.28 | 21.34 | 20.61 | 20.87 | 770,847 | +0.01(+0.02%) |
Jun 03, 2016 | 21.08 | 21.15 | 20.47 | 20.86 | 871,940 | -0.29(-1.37%) |
Jun 02, 2016 | 20.32 | 21.15 | 19.99 | 21.15 | 1,162,772 | +0.60(+2.91%) |
Jun 01, 2016 | 19.70 | 20.59 | 19.63 | 20.55 | 1,003,497 | +0.63(+3.19%) |
May 31, 2016 | 20.07 | 20.37 | 19.71 | 19.92 | 1,173,582 | -0.11(-0.55%) |
May 27, 2016 | 20.01 | 20.03 | 20.03 | 20.03 | 812,610 | -0.13(-0.63%) |
May 26, 2016 | 20.40 | 20.51 | 20.02 | 20.16 | 634,830 | -0.05(-0.26%) |
May 25, 2016 | 19.83 | 20.39 | 19.83 | 20.21 | 514,300 | +0.54(+2.74%) |
May 24, 2016 | 20.00 | 20.09 | 19.58 | 19.67 | 847,913 | -0.22(-1.12%) |
May 23, 2016 | 20.09 | 20.22 | 19.67 | 19.89 | 611,825 | -0.32(-1.57%) |
May 20, 2016 | 19.89 | 20.34 | 19.69 | 20.21 | 1,415,854 | +0.43(+2.19%) |
May 19, 2016 | 19.26 | 20.05 | 18.95 | 19.78 | 1,607,117 | +0.42(+2.16%) |
May 18, 2016 | 19.30 | 19.55 | 18.86 | 19.36 | 1,702,401 | +0.12(+0.60%) |
May 17, 2016 | 18.70 | 19.34 | 18.70 | 19.24 | 1,355,365 | +0.45(+2.42%) |
May 16, 2016 | 18.61 | 18.91 | 18.47 | 18.79 | 1,442,150 | +0.45(+2.45%) |
May 13, 2016 | 18.14 | 18.57 | 18.12 | 18.34 | 890,085 | +0.11(+0.58%) |
May 12, 2016 | 18.29 | 18.47 | 17.93 | 18.23 | 846,510 | +0.25(+1.41%) |
May 11, 2016 | 17.22 | 18.12 | 17.06 | 17.98 | 1,550,159 | +0.61(+3.50%) |
May 10, 2016 | 17.09 | 17.38 | 16.83 | 17.37 | 1,221,289 | +0.49(+2.88%) |
May 09, 2016 | 16.51 | 16.93 | 16.17 | 16.88 | 1,610,860 | +0.25(+1.49%) |
May 06, 2016 | 16.50 | 16.91 | 16.33 | 16.64 | 660,612 | +0.09(+0.54%) |
May 05, 2016 | 16.57 | 16.91 | 16.42 | 16.55 | 1,275,322 | +0.22(+1.33%) |
May 04, 2016 | 16.32 | 16.88 | 15.87 | 16.33 | 1,409,740 | -0.03(-0.19%) |
May 03, 2016 | 16.56 | 16.67 | 16.16 | 16.36 | 1,607,843 | -0.56(-3.31%) |