Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.86 | 18.19 | 17.82 | 18.14 | 4,967,134 | +0.13(+0.75%) |
Jul 28, 2016 | 17.82 | 18.03 | 17.70 | 18.00 | 7,173,921 | +0.30(+1.67%) |
Jul 27, 2016 | 18.00 | 18.10 | 17.58 | 17.71 | 5,766,941 | -0.19(-1.05%) |
Jul 26, 2016 | 17.73 | 17.90 | 17.65 | 17.90 | 5,880,822 | +0.13(+0.76%) |
Jul 25, 2016 | 18.23 | 18.30 | 17.65 | 17.76 | 4,551,432 | -0.69(-3.76%) |
Jul 22, 2016 | 18.57 | 18.58 | 18.24 | 18.46 | 3,667,044 | -0.08(-0.44%) |
Jul 21, 2016 | 18.60 | 18.77 | 18.50 | 18.54 | 4,344,202 | -0.06(-0.33%) |
Jul 20, 2016 | 18.50 | 18.72 | 18.39 | 18.60 | 4,698,693 | +0.07(+0.36%) |
Jul 19, 2016 | 18.78 | 18.80 | 18.47 | 18.53 | 3,592,416 | -0.30(-1.61%) |
Jul 18, 2016 | 18.69 | 18.87 | 18.59 | 18.83 | 3,467,020 | +0.02(+0.11%) |
Jul 15, 2016 | 19.21 | 19.23 | 18.77 | 18.81 | 3,448,330 | -0.34(-1.76%) |
Jul 14, 2016 | 19.29 | 19.34 | 19.10 | 19.15 | 3,936,611 | +0.12(+0.64%) |
Jul 13, 2016 | 19.16 | 19.35 | 18.86 | 19.03 | 3,697,642 | -0.20(-1.05%) |
Jul 12, 2016 | 19.04 | 19.35 | 19.00 | 19.23 | 3,754,155 | +0.57(+3.03%) |
Jul 11, 2016 | 18.80 | 18.88 | 18.62 | 18.67 | 3,459,365 | -0.10(-0.54%) |
Jul 08, 2016 | 18.87 | 19.05 | 18.75 | 18.77 | 5,295,703 | +0.07(+0.36%) |
Jul 07, 2016 | 19.18 | 19.20 | 18.59 | 18.70 | 5,107,673 | -0.25(-1.32%) |
Jul 06, 2016 | 18.91 | 19.03 | 18.65 | 18.95 | 4,558,639 | -0.07(-0.39%) |
Jul 05, 2016 | 18.81 | 19.09 | 18.69 | 19.02 | 7,526,817 | +0.00(+0.00%) |
Jul 01, 2016 | 18.77 | 19.02 | 19.02 | 19.02 | 5,591,479 | +0.33(+1.77%) |
Jun 30, 2016 | 18.46 | 18.73 | 18.32 | 18.69 | 5,351,514 | +0.22(+1.20%) |
Jun 29, 2016 | 18.29 | 18.52 | 18.24 | 18.47 | 5,950,713 | +0.39(+2.16%) |
Jun 28, 2016 | 18.19 | 18.29 | 17.94 | 18.08 | 6,093,183 | +0.38(+2.13%) |
Jun 27, 2016 | 17.90 | 18.06 | 17.61 | 17.70 | 6,857,157 | -0.40(-2.20%) |
Jun 24, 2016 | 18.13 | 18.67 | 18.07 | 18.10 | 7,364,841 | -0.91(-4.79%) |
Jun 23, 2016 | 18.56 | 19.07 | 18.52 | 19.01 | 8,491,097 | +0.73(+4.02%) |
Jun 22, 2016 | 18.42 | 18.43 | 18.09 | 18.27 | 5,548,372 | +0.01(+0.07%) |
Jun 21, 2016 | 18.16 | 18.39 | 18.03 | 18.26 | 4,331,602 | +0.08(+0.44%) |
Jun 20, 2016 | 18.31 | 18.40 | 18.17 | 18.18 | 4,463,759 | +0.24(+1.31%) |
Jun 17, 2016 | 17.89 | 18.07 | 17.83 | 17.94 | 5,698,164 | +0.24(+1.33%) |
Jun 16, 2016 | 17.46 | 17.80 | 17.26 | 17.71 | 6,151,152 | +0.01(+0.04%) |
Jun 15, 2016 | 17.80 | 17.92 | 17.65 | 17.70 | 6,101,810 | -0.22(-1.20%) |
Jun 14, 2016 | 17.99 | 18.17 | 17.82 | 17.92 | 5,696,093 | -0.19(-1.04%) |
Jun 13, 2016 | 18.00 | 18.39 | 17.89 | 18.11 | 6,986,501 | -0.05(-0.30%) |
Jun 10, 2016 | 18.48 | 18.58 | 18.14 | 18.16 | 7,029,272 | -0.49(-2.64%) |
Jun 09, 2016 | 18.66 | 18.81 | 18.54 | 18.65 | 8,225,922 | -0.18(-0.97%) |
Jun 08, 2016 | 19.01 | 19.12 | 18.74 | 18.83 | 32,401,262 | -0.40(-2.07%) |
Jun 07, 2016 | 19.00 | 19.26 | 18.93 | 19.23 | 4,762,393 | +0.40(+2.11%) |
Jun 06, 2016 | 18.77 | 18.89 | 18.58 | 18.83 | 5,465,057 | +0.28(+1.53%) |
Jun 03, 2016 | 18.63 | 18.79 | 18.43 | 18.55 | 6,195,897 | +0.06(+0.33%) |
Jun 02, 2016 | 18.02 | 18.50 | 17.99 | 18.49 | 5,918,386 | +0.24(+1.33%) |
Jun 01, 2016 | 18.34 | 18.36 | 17.96 | 18.25 | 7,639,914 | -0.20(-1.06%) |
May 31, 2016 | 18.42 | 18.64 | 18.38 | 18.44 | 10,846,108 | +0.07(+0.40%) |
May 27, 2016 | 18.22 | 18.37 | 18.37 | 18.37 | 6,286,568 | +0.00(+0.00%) |
May 26, 2016 | 18.56 | 18.56 | 18.28 | 18.37 | 7,464,481 | +0.07(+0.40%) |
May 25, 2016 | 18.09 | 18.38 | 18.05 | 18.30 | 6,625,698 | +0.35(+1.97%) |
May 24, 2016 | 17.71 | 18.14 | 17.62 | 17.94 | 6,132,570 | +0.36(+2.05%) |
May 23, 2016 | 17.40 | 17.76 | 17.33 | 17.58 | 3,706,674 | +0.04(+0.23%) |
May 20, 2016 | 17.48 | 17.67 | 17.43 | 17.54 | 3,991,933 | +0.09(+0.50%) |
May 19, 2016 | 17.42 | 17.49 | 17.20 | 17.46 | 4,922,068 | -0.18(-1.02%) |
May 18, 2016 | 18.05 | 18.13 | 17.50 | 17.64 | 6,287,121 | -0.49(-2.72%) |
May 17, 2016 | 17.96 | 18.34 | 17.87 | 18.13 | 9,595,970 | +0.03(+0.18%) |
May 16, 2016 | 17.97 | 18.16 | 17.94 | 18.10 | 7,547,046 | +0.51(+2.92%) |
May 13, 2016 | 17.70 | 17.90 | 17.52 | 17.58 | 3,587,685 | -0.14(-0.79%) |
May 12, 2016 | 18.13 | 18.34 | 17.66 | 17.72 | 8,282,677 | -0.17(-0.97%) |
May 11, 2016 | 17.76 | 18.12 | 17.43 | 17.90 | 5,727,914 | +0.07(+0.41%) |
May 10, 2016 | 17.30 | 17.94 | 17.28 | 17.82 | 7,344,526 | +0.71(+4.17%) |
May 09, 2016 | 17.40 | 17.47 | 16.88 | 17.11 | 8,996,395 | -0.40(-2.29%) |
May 06, 2016 | 17.08 | 17.74 | 16.94 | 17.51 | 12,464,973 | +0.31(+1.82%) |
May 05, 2016 | 18.00 | 18.06 | 16.95 | 17.20 | 16,248,774 | -0.51(-2.90%) |
May 04, 2016 | 18.24 | 18.36 | 17.61 | 17.71 | 9,836,939 | -0.64(-3.49%) |
May 03, 2016 | 18.65 | 18.66 | 18.11 | 18.35 | 6,093,016 | -0.57(-3.03%) |