Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.31 | 21.52 | 20.94 | 21.34 | 1,367,157 | +0.01(+0.04%) |
Jul 28, 2016 | 21.51 | 21.52 | 20.91 | 21.33 | 2,060,504 | -0.27(-1.25%) |
Jul 27, 2016 | 21.25 | 21.81 | 21.21 | 21.60 | 2,395,814 | +0.40(+1.89%) |
Jul 26, 2016 | 19.33 | 21.45 | 19.27 | 21.20 | 3,223,041 | +1.78(+9.15%) |
Jul 25, 2016 | 19.40 | 19.49 | 19.28 | 19.42 | 1,953,816 | +0.07(+0.36%) |
Jul 22, 2016 | 19.54 | 19.61 | 19.24 | 19.35 | 1,660,632 | -0.56(-2.80%) |
Jul 21, 2016 | 20.05 | 20.19 | 19.84 | 19.91 | 1,247,858 | -0.13(-0.65%) |
Jul 20, 2016 | 20.15 | 20.43 | 19.97 | 20.04 | 1,298,674 | +0.05(+0.26%) |
Jul 19, 2016 | 20.13 | 20.20 | 19.90 | 19.99 | 812,036 | -0.14(-0.69%) |
Jul 18, 2016 | 20.15 | 20.30 | 19.96 | 20.13 | 911,949 | -0.02(-0.09%) |
Jul 15, 2016 | 19.93 | 20.22 | 19.92 | 20.15 | 867,757 | +0.27(+1.36%) |
Jul 14, 2016 | 20.13 | 20.13 | 19.85 | 19.88 | 1,818,333 | -0.10(-0.48%) |
Jul 13, 2016 | 20.21 | 20.37 | 19.82 | 19.97 | 1,456,785 | -0.11(-0.56%) |
Jul 12, 2016 | 19.66 | 20.20 | 19.54 | 20.09 | 1,348,737 | +0.57(+2.90%) |
Jul 11, 2016 | 19.46 | 19.72 | 19.25 | 19.52 | 1,646,322 | +0.11(+0.58%) |
Jul 08, 2016 | 18.80 | 19.53 | 18.63 | 19.41 | 1,910,424 | +0.78(+4.16%) |
Jul 07, 2016 | 17.91 | 18.75 | 17.91 | 18.63 | 2,057,281 | +0.99(+5.63%) |
Jul 06, 2016 | 17.28 | 17.68 | 17.18 | 17.64 | 1,132,995 | +0.26(+1.50%) |
Jul 05, 2016 | 17.86 | 17.90 | 17.26 | 17.38 | 546,365 | -0.59(-3.30%) |
Jul 01, 2016 | 17.72 | 17.97 | 17.97 | 17.97 | 1,029,033 | +0.26(+1.48%) |
Jun 30, 2016 | 17.56 | 17.72 | 17.24 | 17.71 | 1,750,941 | +0.22(+1.25%) |
Jun 29, 2016 | 16.77 | 17.57 | 16.73 | 17.49 | 1,466,905 | +0.91(+5.52%) |
Jun 28, 2016 | 16.70 | 16.94 | 16.38 | 16.57 | 1,489,799 | +0.09(+0.53%) |
Jun 27, 2016 | 17.26 | 17.26 | 16.08 | 16.49 | 1,994,283 | -1.02(-5.81%) |
Jun 24, 2016 | 17.32 | 17.74 | 17.16 | 17.50 | 5,691,819 | -0.40(-2.23%) |
Jun 23, 2016 | 17.91 | 17.98 | 17.66 | 17.90 | 1,021,989 | +0.21(+1.18%) |
Jun 22, 2016 | 17.79 | 17.95 | 17.65 | 17.69 | 678,506 | -0.11(-0.63%) |
Jun 21, 2016 | 17.77 | 18.03 | 17.67 | 17.81 | 1,620,042 | +0.03(+0.15%) |
Jun 20, 2016 | 17.62 | 18.41 | 17.62 | 17.78 | 2,497,804 | +0.19(+1.09%) |
Jun 17, 2016 | 16.98 | 17.79 | 16.85 | 17.59 | 2,371,549 | +0.65(+3.85%) |
Jun 16, 2016 | 17.06 | 17.06 | 16.56 | 16.94 | 1,460,672 | -0.21(-1.22%) |
Jun 15, 2016 | 16.70 | 17.24 | 16.68 | 17.15 | 1,464,238 | +0.44(+2.65%) |
Jun 14, 2016 | 16.54 | 16.74 | 16.33 | 16.70 | 1,047,084 | +0.09(+0.52%) |
Jun 13, 2016 | 16.89 | 16.90 | 16.56 | 16.62 | 980,479 | -0.35(-2.05%) |
Jun 10, 2016 | 17.26 | 17.30 | 16.87 | 16.96 | 1,253,695 | -0.45(-2.59%) |
Jun 09, 2016 | 16.95 | 17.49 | 16.83 | 17.42 | 1,742,898 | +0.30(+1.78%) |
Jun 08, 2016 | 16.61 | 17.17 | 16.58 | 17.11 | 1,325,410 | +0.50(+3.03%) |
Jun 07, 2016 | 16.42 | 16.63 | 16.23 | 16.61 | 719,445 | +0.20(+1.22%) |
Jun 06, 2016 | 16.40 | 16.48 | 16.19 | 16.41 | 754,986 | +0.00(+0.00%) |
Jun 03, 2016 | 16.38 | 16.46 | 16.18 | 16.41 | 1,137,188 | +0.03(+0.16%) |
Jun 02, 2016 | 16.05 | 16.44 | 16.02 | 16.38 | 839,976 | +0.33(+2.06%) |
Jun 01, 2016 | 15.71 | 16.18 | 15.69 | 16.05 | 764,612 | +0.23(+1.48%) |
May 31, 2016 | 15.67 | 15.92 | 15.63 | 15.82 | 969,673 | +0.17(+1.05%) |
May 27, 2016 | 15.29 | 15.65 | 15.65 | 15.65 | 1,056,684 | +0.33(+2.15%) |
May 26, 2016 | 15.19 | 15.39 | 15.06 | 15.32 | 801,013 | +0.21(+1.38%) |
May 25, 2016 | 15.15 | 15.26 | 15.02 | 15.11 | 1,120,021 | -0.02(-0.11%) |
May 24, 2016 | 15.09 | 15.32 | 14.96 | 15.13 | 1,059,534 | +0.05(+0.35%) |
May 23, 2016 | 15.10 | 15.27 | 14.97 | 15.08 | 1,193,442 | +0.01(+0.06%) |
May 20, 2016 | 14.77 | 15.16 | 14.66 | 15.07 | 1,001,314 | +0.33(+2.24%) |
May 19, 2016 | 14.52 | 14.93 | 14.46 | 14.74 | 761,557 | +0.21(+1.43%) |
May 18, 2016 | 14.77 | 14.92 | 14.45 | 14.53 | 831,161 | -0.29(-1.93%) |
May 17, 2016 | 14.97 | 15.11 | 14.70 | 14.82 | 1,202,958 | -0.13(-0.87%) |
May 16, 2016 | 15.10 | 15.14 | 14.81 | 14.95 | 1,045,979 | -0.13(-0.86%) |
May 13, 2016 | 15.38 | 15.61 | 15.04 | 15.08 | 1,039,700 | -0.46(-2.96%) |
May 12, 2016 | 15.77 | 15.91 | 15.50 | 15.54 | 1,163,985 | -0.23(-1.49%) |
May 11, 2016 | 16.65 | 16.65 | 15.76 | 15.77 | 1,422,664 | -1.02(-6.05%) |
May 10, 2016 | 16.70 | 16.86 | 16.60 | 16.79 | 780,319 | +0.06(+0.36%) |
May 09, 2016 | 16.47 | 16.93 | 16.47 | 16.73 | 1,194,259 | +0.30(+1.80%) |
May 06, 2016 | 16.36 | 16.50 | 16.08 | 16.44 | 1,035,977 | -0.02(-0.11%) |
May 05, 2016 | 16.44 | 16.58 | 16.22 | 16.45 | 1,339,744 | +0.01(+0.05%) |
May 04, 2016 | 16.53 | 16.63 | 16.10 | 16.44 | 1,933,211 | -0.15(-0.89%) |
May 03, 2016 | 17.43 | 17.98 | 16.48 | 16.59 | 2,058,459 | +0.15(+0.90%) |