Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.46 | 22.90 | 22.38 | 22.85 | 30,745,238 | +0.70(+3.17%) |
Jul 28, 2016 | 22.25 | 22.30 | 22.02 | 22.15 | 19,289,942 | -0.25(-1.14%) |
Jul 27, 2016 | 22.48 | 22.56 | 22.21 | 22.40 | 20,080,830 | +0.01(+0.06%) |
Jul 26, 2016 | 22.32 | 22.56 | 22.29 | 22.39 | 15,535,610 | +0.10(+0.46%) |
Jul 25, 2016 | 22.47 | 22.51 | 22.09 | 22.29 | 20,371,086 | -0.30(-1.34%) |
Jul 22, 2016 | 22.34 | 22.67 | 22.19 | 22.59 | 17,418,344 | +0.32(+1.42%) |
Jul 21, 2016 | 22.41 | 22.56 | 22.10 | 22.27 | 25,934,050 | -0.24(-1.07%) |
Jul 20, 2016 | 22.43 | 22.69 | 22.26 | 22.51 | 25,626,770 | +0.02(+0.09%) |
Jul 19, 2016 | 22.26 | 22.49 | 22.12 | 22.49 | 24,753,802 | +0.08(+0.37%) |
Jul 18, 2016 | 21.97 | 22.46 | 21.91 | 22.41 | 23,440,958 | +0.39(+1.78%) |
Jul 15, 2016 | 21.93 | 22.10 | 21.78 | 22.02 | 18,879,330 | +0.02(+0.09%) |
Jul 14, 2016 | 22.10 | 22.26 | 21.91 | 22.00 | 36,780,988 | +0.43(+1.98%) |
Jul 13, 2016 | 21.31 | 21.58 | 21.05 | 21.57 | 22,932,934 | +0.29(+1.36%) |
Jul 12, 2016 | 21.54 | 21.68 | 21.28 | 21.28 | 32,949,126 | +0.19(+0.91%) |
Jul 11, 2016 | 21.04 | 21.18 | 21.00 | 21.09 | 23,872,842 | +0.20(+0.95%) |
Jul 08, 2016 | 20.71 | 20.95 | 19.96 | 20.89 | 30,196,926 | +0.93(+4.68%) |
Jul 07, 2016 | 20.24 | 20.43 | 19.94 | 19.96 | 29,839,078 | -0.22(-1.09%) |
Jul 06, 2016 | 20.07 | 20.20 | 19.70 | 20.18 | 34,375,564 | -0.12(-0.61%) |
Jul 05, 2016 | 20.51 | 20.64 | 20.18 | 20.30 | 28,010,282 | -0.69(-3.28%) |
Jul 01, 2016 | 20.79 | 20.99 | 20.99 | 20.99 | 22,313,206 | +0.24(+1.18%) |
Jun 30, 2016 | 20.47 | 20.95 | 20.36 | 20.74 | 28,902,054 | +0.33(+1.63%) |
Jun 29, 2016 | 20.12 | 20.49 | 20.06 | 20.41 | 37,197,752 | +0.80(+4.07%) |
Jun 28, 2016 | 19.33 | 19.67 | 19.29 | 19.61 | 24,487,716 | +0.82(+4.35%) |
Jun 27, 2016 | 19.21 | 19.21 | 18.62 | 18.80 | 31,263,286 | -0.31(-1.62%) |
Jun 24, 2016 | 19.02 | 19.46 | 18.96 | 19.11 | 46,713,120 | -0.85(-4.27%) |
Jun 23, 2016 | 19.56 | 20.01 | 19.38 | 19.96 | 25,327,690 | +0.76(+3.94%) |
Jun 22, 2016 | 19.36 | 19.59 | 19.15 | 19.20 | 19,477,746 | -0.10(-0.54%) |
Jun 21, 2016 | 19.31 | 19.44 | 18.92 | 19.31 | 29,745,292 | +0.12(+0.64%) |
Jun 20, 2016 | 19.16 | 19.41 | 19.12 | 19.18 | 34,266,320 | +0.46(+2.44%) |
Jun 17, 2016 | 18.74 | 18.86 | 18.62 | 18.73 | 35,917,220 | +0.30(+1.63%) |
Jun 16, 2016 | 18.02 | 18.43 | 17.74 | 18.43 | 29,947,094 | +0.20(+1.09%) |
Jun 15, 2016 | 18.15 | 18.45 | 17.82 | 18.23 | 36,878,868 | +0.20(+1.10%) |
Jun 14, 2016 | 18.44 | 18.63 | 17.79 | 18.03 | 48,970,728 | -0.37(-2.00%) |
Jun 13, 2016 | 18.22 | 18.59 | 18.21 | 18.40 | 21,879,718 | -0.17(-0.92%) |
Jun 10, 2016 | 18.94 | 19.00 | 18.57 | 18.57 | 32,093,020 | -0.86(-4.43%) |
Jun 09, 2016 | 19.63 | 19.67 | 19.32 | 19.43 | 30,899,182 | -0.38(-1.93%) |
Jun 08, 2016 | 19.39 | 19.81 | 19.35 | 19.81 | 54,055,092 | +0.96(+5.07%) |
Jun 07, 2016 | 18.51 | 18.91 | 18.49 | 18.86 | 31,463,772 | +0.20(+1.10%) |
Jun 06, 2016 | 18.57 | 18.78 | 18.44 | 18.65 | 34,397,912 | +0.05(+0.26%) |
Jun 03, 2016 | 18.36 | 18.60 | 18.25 | 18.60 | 34,896,016 | +0.56(+3.10%) |
Jun 02, 2016 | 17.53 | 18.04 | 17.48 | 18.04 | 23,850,586 | +0.39(+2.20%) |
Jun 01, 2016 | 17.31 | 17.70 | 17.16 | 17.65 | 34,204,560 | +0.29(+1.69%) |
May 31, 2016 | 17.63 | 17.80 | 17.26 | 17.36 | 28,716,564 | -0.25(-1.40%) |
May 27, 2016 | 17.76 | 17.61 | 17.61 | 17.61 | 23,251,542 | -0.37(-2.05%) |
May 26, 2016 | 18.06 | 18.22 | 17.90 | 17.97 | 13,166,984 | +0.16(+0.92%) |
May 25, 2016 | 18.09 | 18.28 | 17.73 | 17.81 | 21,719,362 | -0.10(-0.53%) |
May 24, 2016 | 18.16 | 18.24 | 17.74 | 17.91 | 31,687,940 | +0.13(+0.73%) |
May 23, 2016 | 17.75 | 18.01 | 17.69 | 17.78 | 34,302,696 | -0.55(-3.02%) |
May 20, 2016 | 18.36 | 18.53 | 18.22 | 18.33 | 23,296,808 | +0.26(+1.44%) |
May 19, 2016 | 17.95 | 18.15 | 17.77 | 18.07 | 28,903,834 | -0.19(-1.05%) |
May 18, 2016 | 18.37 | 18.80 | 18.24 | 18.26 | 36,722,984 | -0.53(-2.80%) |
May 17, 2016 | 18.96 | 19.04 | 18.62 | 18.79 | 22,179,848 | -0.31(-1.64%) |
May 16, 2016 | 19.06 | 19.31 | 19.05 | 19.10 | 18,776,876 | +0.13(+0.68%) |
May 13, 2016 | 19.54 | 19.66 | 18.86 | 18.97 | 31,518,588 | -0.85(-4.27%) |
May 12, 2016 | 19.76 | 20.04 | 19.34 | 19.82 | 34,434,716 | +0.01(+0.03%) |
May 11, 2016 | 20.15 | 20.18 | 19.69 | 19.81 | 31,577,356 | +0.03(+0.17%) |
May 10, 2016 | 19.21 | 19.80 | 19.14 | 19.78 | 36,582,340 | +1.02(+5.46%) |
May 09, 2016 | 18.81 | 18.85 | 17.67 | 18.75 | 58,564,592 | -0.33(-1.72%) |
May 06, 2016 | 18.74 | 19.13 | 18.67 | 19.08 | 19,394,964 | +0.22(+1.16%) |
May 05, 2016 | 19.47 | 19.50 | 18.71 | 18.86 | 23,299,492 | -0.33(-1.74%) |
May 04, 2016 | 18.98 | 19.31 | 18.87 | 19.20 | 31,216,174 | +0.29(+1.55%) |
May 03, 2016 | 19.26 | 19.29 | 18.89 | 18.90 | 37,058,960 | -0.86(-4.33%) |