Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.82 | 20.91 | 20.66 | 20.77 | 3,256,013 | +0.23(+1.14%) |
Jul 28, 2016 | 20.52 | 20.55 | 20.43 | 20.53 | 5,621,687 | -0.21(-1.01%) |
Jul 27, 2016 | 20.77 | 20.80 | 20.64 | 20.74 | 3,018,388 | +0.11(+0.55%) |
Jul 26, 2016 | 20.75 | 20.78 | 20.49 | 20.63 | 3,609,633 | +0.23(+1.15%) |
Jul 25, 2016 | 20.40 | 20.46 | 20.35 | 20.39 | 2,691,365 | -0.14(-0.68%) |
Jul 22, 2016 | 20.51 | 20.55 | 20.45 | 20.53 | 2,062,309 | -0.06(-0.31%) |
Jul 21, 2016 | 20.64 | 20.75 | 20.57 | 20.60 | 2,522,817 | -0.06(-0.28%) |
Jul 20, 2016 | 20.69 | 20.74 | 20.58 | 20.65 | 3,401,720 | +0.38(+1.88%) |
Jul 19, 2016 | 20.31 | 20.39 | 20.23 | 20.27 | 3,278,901 | -0.10(-0.50%) |
Jul 18, 2016 | 20.28 | 20.49 | 20.22 | 20.37 | 3,187,723 | +0.17(+0.85%) |
Jul 15, 2016 | 20.21 | 20.23 | 20.07 | 20.20 | 4,105,361 | -0.02(-0.09%) |
Jul 14, 2016 | 20.23 | 20.34 | 20.15 | 20.22 | 5,198,592 | +0.30(+1.50%) |
Jul 13, 2016 | 20.00 | 20.04 | 19.87 | 19.92 | 7,249,312 | -0.08(-0.38%) |
Jul 12, 2016 | 19.87 | 20.08 | 19.84 | 20.00 | 5,531,232 | +0.29(+1.48%) |
Jul 11, 2016 | 19.74 | 19.80 | 19.66 | 19.71 | 4,717,372 | +0.36(+1.87%) |
Jul 08, 2016 | 19.44 | 19.04 | 19.04 | 19.35 | 4,111,641 | +0.31(+1.63%) |
Jul 07, 2016 | 19.31 | 19.34 | 18.95 | 19.04 | 5,586,698 | -0.11(-0.56%) |
Jul 06, 2016 | 18.97 | 19.14 | 18.81 | 19.14 | 7,739,849 | -0.07(-0.36%) |
Jul 05, 2016 | 19.38 | 19.41 | 19.16 | 19.21 | 7,365,457 | -0.65(-3.29%) |
Jul 01, 2016 | 19.97 | 19.87 | 19.87 | 19.87 | 6,692,726 | +0.01(+0.06%) |
Jun 30, 2016 | 19.48 | 19.91 | 19.42 | 19.85 | 11,614,423 | +0.41(+2.12%) |
Jun 29, 2016 | 19.28 | 19.49 | 19.17 | 19.44 | 6,015,146 | +0.33(+1.73%) |
Jun 28, 2016 | 19.16 | 19.19 | 18.78 | 19.11 | 8,539,886 | +0.48(+2.59%) |
Jun 27, 2016 | 18.56 | 18.69 | 18.15 | 18.63 | 18,006,702 | -0.82(-4.24%) |
Jun 24, 2016 | 19.21 | 20.14 | 19.20 | 19.45 | 19,371,268 | -1.93(-9.04%) |
Jun 23, 2016 | 21.24 | 21.40 | 21.02 | 21.39 | 5,858,080 | +0.68(+3.31%) |
Jun 22, 2016 | 20.76 | 20.95 | 20.64 | 20.70 | 6,158,333 | +0.14(+0.68%) |
Jun 21, 2016 | 20.47 | 20.71 | 20.35 | 20.56 | 8,785,730 | +0.27(+1.34%) |
Jun 20, 2016 | 20.53 | 20.54 | 20.26 | 20.29 | 7,261,534 | +0.54(+2.73%) |
Jun 17, 2016 | 19.59 | 19.75 | 19.46 | 19.75 | 5,730,054 | +0.41(+2.10%) |
Jun 16, 2016 | 18.92 | 19.38 | 18.78 | 19.35 | 4,627,280 | +0.18(+0.93%) |
Jun 15, 2016 | 19.25 | 19.38 | 19.13 | 19.17 | 4,895,985 | +0.05(+0.27%) |
Jun 14, 2016 | 19.32 | 19.40 | 18.97 | 19.12 | 8,294,652 | -0.36(-1.86%) |
Jun 13, 2016 | 19.47 | 19.74 | 19.44 | 19.48 | 5,695,653 | -0.18(-0.94%) |
Jun 10, 2016 | 19.80 | 19.82 | 19.58 | 19.66 | 7,213,710 | -0.77(-3.79%) |
Jun 09, 2016 | 20.52 | 20.52 | 20.36 | 20.44 | 3,378,000 | -0.16(-0.80%) |
Jun 08, 2016 | 20.57 | 20.70 | 20.56 | 20.60 | 1,947,354 | -0.03(-0.12%) |
Jun 07, 2016 | 20.66 | 20.79 | 20.60 | 20.63 | 2,684,160 | +0.02(+0.09%) |
Jun 06, 2016 | 20.49 | 20.75 | 20.48 | 20.61 | 3,753,664 | -0.03(-0.12%) |
Jun 03, 2016 | 20.70 | 20.70 | 20.34 | 20.63 | 3,730,871 | +0.02(+0.09%) |
Jun 02, 2016 | 20.50 | 20.62 | 20.46 | 20.62 | 2,860,273 | +0.14(+0.68%) |
Jun 01, 2016 | 20.27 | 20.54 | 20.25 | 20.48 | 4,279,557 | -0.10(-0.46%) |
May 31, 2016 | 20.84 | 20.89 | 20.51 | 20.57 | 4,202,625 | -0.21(-1.01%) |
May 27, 2016 | 20.79 | 20.78 | 20.78 | 20.78 | 2,530,588 | +0.10(+0.49%) |
May 26, 2016 | 20.69 | 20.80 | 20.58 | 20.68 | 3,178,903 | -0.14(-0.67%) |
May 25, 2016 | 20.78 | 20.95 | 20.75 | 20.82 | 4,622,988 | +0.59(+2.92%) |
May 24, 2016 | 20.19 | 20.29 | 20.11 | 20.23 | 5,677,567 | +0.60(+3.04%) |
May 23, 2016 | 19.71 | 19.78 | 19.63 | 19.63 | 3,020,154 | -0.10(-0.48%) |
May 20, 2016 | 19.74 | 19.90 | 19.69 | 19.73 | 4,928,608 | -0.15(-0.77%) |
May 19, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 4,333,646 | -0.06(-0.32%) |
May 18, 2016 | 19.70 | 19.97 | 19.66 | 19.94 | 3,956,202 | +0.35(+1.78%) |
May 17, 2016 | 19.63 | 19.78 | 19.50 | 19.59 | 5,124,196 | +0.14(+0.71%) |
May 16, 2016 | 19.34 | 19.50 | 19.34 | 19.46 | 3,501,222 | +0.23(+1.20%) |
May 13, 2016 | 19.38 | 19.49 | 19.21 | 19.23 | 5,136,836 | -0.11(-0.58%) |
May 12, 2016 | 19.59 | 19.67 | 19.27 | 19.34 | 3,881,274 | -0.17(-0.86%) |
May 11, 2016 | 19.45 | 19.69 | 19.39 | 19.51 | 4,213,987 | -0.20(-1.01%) |
May 10, 2016 | 19.56 | 19.74 | 19.54 | 19.71 | 3,164,894 | +0.22(+1.15%) |
May 09, 2016 | 19.62 | 19.67 | 19.39 | 19.48 | 4,077,362 | -0.20(-1.01%) |
May 06, 2016 | 19.43 | 19.75 | 19.41 | 19.68 | 5,932,039 | -0.10(-0.51%) |
May 05, 2016 | 19.80 | 19.94 | 19.74 | 19.78 | 4,554,636 | -0.10(-0.50%) |
May 04, 2016 | 19.95 | 20.07 | 19.82 | 19.88 | 4,317,124 | -0.47(-2.30%) |
May 03, 2016 | 20.52 | 20.54 | 20.26 | 20.35 | 3,024,194 | -0.39(-1.90%) |