Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.42 | 19.52 | 18.89 | 19.19 | 3,445,330 | -0.20(-1.03%) |
Jul 28, 2016 | 18.84 | 19.39 | 18.50 | 19.39 | 9,424,828 | -1.02(-5.00%) |
Jul 27, 2016 | 20.50 | 20.79 | 20.15 | 20.41 | 1,842,661 | -0.11(-0.54%) |
Jul 26, 2016 | 20.32 | 20.68 | 20.32 | 20.52 | 1,725,748 | +0.21(+1.03%) |
Jul 25, 2016 | 20.15 | 20.47 | 19.97 | 20.31 | 1,661,781 | +0.23(+1.15%) |
Jul 22, 2016 | 19.93 | 20.11 | 19.70 | 20.08 | 1,386,696 | +0.14(+0.70%) |
Jul 21, 2016 | 20.15 | 20.27 | 19.89 | 19.94 | 1,559,328 | -0.32(-1.58%) |
Jul 20, 2016 | 20.11 | 20.29 | 20.00 | 20.26 | 1,415,874 | +0.25(+1.25%) |
Jul 19, 2016 | 20.21 | 20.33 | 19.94 | 20.01 | 1,769,369 | -0.16(-0.79%) |
Jul 18, 2016 | 20.05 | 20.25 | 19.98 | 20.17 | 2,270,471 | +0.17(+0.85%) |
Jul 15, 2016 | 19.57 | 20.20 | 19.35 | 20.00 | 5,454,857 | +0.52(+2.67%) |
Jul 14, 2016 | 19.92 | 19.98 | 19.48 | 19.48 | 2,083,300 | -0.20(-1.02%) |
Jul 13, 2016 | 20.17 | 20.22 | 19.58 | 19.68 | 3,727,785 | -0.27(-1.35%) |
Jul 12, 2016 | 19.56 | 20.01 | 19.45 | 19.95 | 3,638,418 | +0.56(+2.89%) |
Jul 11, 2016 | 19.19 | 19.42 | 19.02 | 19.39 | 2,525,504 | +0.30(+1.57%) |
Jul 08, 2016 | 18.56 | 19.16 | 18.37 | 19.09 | 3,404,527 | +0.72(+3.92%) |
Jul 07, 2016 | 18.23 | 18.50 | 18.15 | 18.37 | 2,326,897 | +0.28(+1.55%) |
Jul 06, 2016 | 17.89 | 18.15 | 17.59 | 18.09 | 3,296,076 | +0.09(+0.50%) |
Jul 05, 2016 | 18.26 | 18.36 | 17.90 | 18.00 | 2,465,131 | -0.47(-2.54%) |
Jul 01, 2016 | 18.75 | 18.47 | 18.47 | 18.47 | 2,104,400 | -0.28(-1.49%) |
Jun 30, 2016 | 18.66 | 18.84 | 18.48 | 18.75 | 2,936,318 | +0.11(+0.59%) |
Jun 29, 2016 | 18.52 | 18.72 | 18.04 | 18.64 | 4,625,174 | +0.30(+1.64%) |
Jun 28, 2016 | 18.24 | 18.41 | 17.70 | 18.34 | 4,967,253 | +0.39(+2.17%) |
Jun 27, 2016 | 19.04 | 19.04 | 17.86 | 17.95 | 4,342,785 | -1.16(-6.07%) |
Jun 24, 2016 | 19.50 | 19.79 | 19.08 | 19.11 | 6,179,695 | -1.48(-7.19%) |
Jun 23, 2016 | 20.24 | 20.59 | 20.19 | 20.59 | 2,435,668 | +0.48(+2.39%) |
Jun 22, 2016 | 20.33 | 20.50 | 20.07 | 20.11 | 2,210,447 | -0.19(-0.94%) |
Jun 21, 2016 | 20.40 | 20.46 | 20.13 | 20.30 | 2,484,518 | -0.34(-1.65%) |
Jun 20, 2016 | 20.93 | 21.01 | 20.62 | 20.64 | 1,605,020 | -0.01(-0.05%) |
Jun 17, 2016 | 20.94 | 20.99 | 20.58 | 20.65 | 3,199,422 | -0.34(-1.62%) |
Jun 16, 2016 | 20.73 | 20.99 | 20.52 | 20.99 | 2,734,813 | +0.13(+0.62%) |
Jun 15, 2016 | 20.95 | 21.21 | 20.84 | 20.86 | 2,964,861 | -0.05(-0.24%) |
Jun 14, 2016 | 20.85 | 21.11 | 20.75 | 20.91 | 2,246,383 | +0.05(+0.24%) |
Jun 13, 2016 | 21.07 | 21.39 | 20.82 | 20.86 | 2,699,215 | -0.26(-1.23%) |
Jun 10, 2016 | 21.33 | 21.60 | 20.98 | 21.12 | 3,387,571 | -0.49(-2.27%) |
Jun 09, 2016 | 21.57 | 21.69 | 21.41 | 21.61 | 2,900,419 | -0.07(-0.32%) |
Jun 08, 2016 | 21.75 | 21.87 | 21.64 | 21.68 | 4,277,408 | -0.07(-0.32%) |
Jun 07, 2016 | 21.29 | 21.75 | 21.27 | 21.75 | 3,590,267 | +0.48(+2.26%) |
Jun 06, 2016 | 21.03 | 21.38 | 20.98 | 21.27 | 4,167,768 | +0.24(+1.14%) |
Jun 03, 2016 | 19.98 | 21.18 | 19.98 | 21.03 | 8,487,173 | +1.00(+4.99%) |
Jun 02, 2016 | 19.57 | 20.45 | 19.33 | 20.03 | 15,379,304 | +2.27(+12.78%) |
Jun 01, 2016 | 17.36 | 17.82 | 17.32 | 17.76 | 4,354,644 | +0.30(+1.72%) |
May 31, 2016 | 17.29 | 17.55 | 17.20 | 17.46 | 2,743,432 | +0.26(+1.51%) |
May 27, 2016 | 16.91 | 17.20 | 17.20 | 17.20 | 2,748,300 | +0.34(+2.02%) |
May 26, 2016 | 16.84 | 16.98 | 16.77 | 16.86 | 1,975,123 | +0.02(+0.12%) |
May 25, 2016 | 16.75 | 16.94 | 16.66 | 16.84 | 1,816,655 | +0.02(+0.12%) |
May 24, 2016 | 16.45 | 16.86 | 16.40 | 16.82 | 3,300,043 | +0.53(+3.25%) |
May 23, 2016 | 16.10 | 16.45 | 16.03 | 16.29 | 2,777,942 | +0.19(+1.18%) |
May 20, 2016 | 16.00 | 16.24 | 15.95 | 16.10 | 1,825,418 | +0.21(+1.32%) |
May 19, 2016 | 16.32 | 16.41 | 15.70 | 15.89 | 2,898,371 | -0.42(-2.58%) |
May 18, 2016 | 16.06 | 16.54 | 15.97 | 16.31 | 3,922,217 | +0.15(+0.93%) |
May 17, 2016 | 15.89 | 16.54 | 15.79 | 16.16 | 3,461,124 | +0.30(+1.89%) |
May 16, 2016 | 15.73 | 15.98 | 15.65 | 15.86 | 3,205,984 | +0.13(+0.83%) |
May 13, 2016 | 15.74 | 16.05 | 15.62 | 15.73 | 2,212,768 | -0.10(-0.63%) |
May 12, 2016 | 16.29 | 16.37 | 15.76 | 15.83 | 2,008,273 | -0.41(-2.52%) |
May 11, 2016 | 16.16 | 16.30 | 16.10 | 16.24 | 2,564,599 | +0.09(+0.56%) |
May 10, 2016 | 16.15 | 16.40 | 16.03 | 16.15 | 3,188,320 | -0.01(-0.06%) |
May 09, 2016 | 16.29 | 16.35 | 16.01 | 16.16 | 2,140,787 | -0.10(-0.62%) |
May 06, 2016 | 15.97 | 16.29 | 15.72 | 16.26 | 2,228,413 | +0.24(+1.50%) |
May 05, 2016 | 16.14 | 16.31 | 16.00 | 16.02 | 2,673,011 | -0.04(-0.25%) |
May 04, 2016 | 16.50 | 16.64 | 16.05 | 16.06 | 2,677,713 | -0.43(-2.61%) |
May 03, 2016 | 16.67 | 16.71 | 16.38 | 16.49 | 2,370,027 | -0.32(-1.90%) |