Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.87 | 18.33 | 17.87 | 18.29 | 4,191,570 | +0.25(+1.41%) |
Jul 28, 2016 | 18.00 | 18.18 | 17.95 | 18.04 | 2,102,123 | +0.04(+0.24%) |
Jul 27, 2016 | 18.33 | 18.53 | 17.89 | 17.99 | 4,520,838 | -0.27(-1.49%) |
Jul 26, 2016 | 18.10 | 18.35 | 18.03 | 18.27 | 5,204,965 | +0.07(+0.40%) |
Jul 25, 2016 | 18.86 | 18.88 | 18.14 | 18.19 | 4,210,315 | -0.94(-4.90%) |
Jul 22, 2016 | 19.13 | 19.17 | 18.81 | 19.13 | 2,089,582 | +0.09(+0.48%) |
Jul 21, 2016 | 19.32 | 19.35 | 19.02 | 19.04 | 2,247,867 | -0.28(-1.47%) |
Jul 20, 2016 | 19.02 | 19.40 | 19.02 | 19.32 | 3,013,076 | +0.08(+0.41%) |
Jul 19, 2016 | 19.28 | 19.36 | 19.09 | 19.25 | 2,089,878 | -0.16(-0.81%) |
Jul 18, 2016 | 19.20 | 19.43 | 18.97 | 19.40 | 2,979,474 | +0.04(+0.22%) |
Jul 15, 2016 | 19.49 | 19.54 | 19.29 | 19.36 | 2,969,889 | -0.07(-0.37%) |
Jul 14, 2016 | 19.44 | 19.60 | 19.27 | 19.43 | 4,165,631 | +0.22(+1.17%) |
Jul 13, 2016 | 19.11 | 19.26 | 18.76 | 19.21 | 5,961,219 | +0.01(+0.03%) |
Jul 12, 2016 | 18.92 | 19.24 | 18.80 | 19.20 | 4,123,051 | +0.76(+4.13%) |
Jul 11, 2016 | 18.83 | 18.97 | 18.43 | 18.44 | 3,760,878 | -0.27(-1.45%) |
Jul 08, 2016 | 18.64 | 18.86 | 18.33 | 18.71 | 4,711,872 | +0.31(+1.71%) |
Jul 07, 2016 | 19.29 | 19.34 | 18.32 | 18.40 | 5,336,382 | -0.62(-3.25%) |
Jul 06, 2016 | 18.54 | 19.03 | 18.36 | 19.02 | 4,592,242 | +0.33(+1.78%) |
Jul 05, 2016 | 18.33 | 18.77 | 18.33 | 18.68 | 4,447,141 | -0.02(-0.13%) |
Jul 01, 2016 | 18.65 | 18.71 | 18.71 | 18.71 | 2,636,833 | +0.05(+0.29%) |
Jun 30, 2016 | 18.38 | 18.69 | 18.28 | 18.65 | 3,631,390 | +0.16(+0.88%) |
Jun 29, 2016 | 18.02 | 18.57 | 17.99 | 18.49 | 5,490,714 | +0.72(+4.05%) |
Jun 28, 2016 | 17.82 | 17.98 | 17.64 | 17.77 | 5,460,083 | +0.34(+1.98%) |
Jun 27, 2016 | 17.79 | 17.97 | 17.33 | 17.42 | 8,158,164 | -0.67(-3.71%) |
Jun 24, 2016 | 17.65 | 18.22 | 17.57 | 18.10 | 5,814,071 | -0.59(-3.17%) |
Jun 23, 2016 | 18.28 | 18.70 | 18.14 | 18.69 | 3,697,933 | +0.73(+4.08%) |
Jun 22, 2016 | 18.50 | 18.53 | 17.86 | 17.96 | 4,097,604 | -0.40(-2.18%) |
Jun 21, 2016 | 18.07 | 18.45 | 17.96 | 18.36 | 3,197,231 | +0.19(+1.03%) |
Jun 20, 2016 | 18.20 | 18.36 | 17.99 | 18.17 | 3,797,169 | +0.38(+2.14%) |
Jun 17, 2016 | 17.70 | 17.91 | 17.63 | 17.79 | 4,991,593 | +0.42(+2.44%) |
Jun 16, 2016 | 17.20 | 17.45 | 16.82 | 17.36 | 5,529,249 | -0.01(-0.03%) |
Jun 15, 2016 | 17.24 | 17.65 | 17.19 | 17.37 | 5,798,984 | +0.02(+0.14%) |
Jun 14, 2016 | 17.20 | 17.63 | 17.18 | 17.35 | 6,052,514 | +0.11(+0.66%) |
Jun 13, 2016 | 17.08 | 17.52 | 16.99 | 17.23 | 4,300,548 | +0.00(+0.00%) |
Jun 10, 2016 | 17.76 | 17.88 | 17.18 | 17.23 | 3,297,550 | -0.75(-4.17%) |
Jun 09, 2016 | 17.92 | 18.18 | 17.83 | 17.98 | 2,821,788 | -0.26(-1.42%) |
Jun 08, 2016 | 19.09 | 19.22 | 18.10 | 18.24 | 6,366,449 | -0.56(-3.00%) |
Jun 07, 2016 | 18.14 | 18.81 | 18.09 | 18.80 | 4,361,874 | +0.83(+4.64%) |
Jun 06, 2016 | 17.96 | 18.01 | 17.77 | 17.97 | 3,265,255 | +0.27(+1.53%) |
Jun 03, 2016 | 17.81 | 17.97 | 17.56 | 17.70 | 3,559,171 | +0.04(+0.24%) |
Jun 02, 2016 | 17.17 | 17.66 | 17.11 | 17.66 | 4,994,865 | +0.23(+1.34%) |
Jun 01, 2016 | 17.48 | 17.56 | 17.22 | 17.42 | 6,185,640 | -0.43(-2.39%) |
May 31, 2016 | 17.79 | 18.17 | 17.73 | 17.85 | 5,334,872 | -0.05(-0.27%) |
May 27, 2016 | 17.71 | 17.90 | 17.90 | 17.90 | 2,592,506 | -0.10(-0.53%) |
May 26, 2016 | 18.19 | 18.28 | 17.82 | 17.99 | 3,895,857 | +0.05(+0.27%) |
May 25, 2016 | 17.60 | 18.04 | 17.59 | 17.95 | 4,453,569 | +0.57(+3.28%) |
May 24, 2016 | 17.55 | 17.78 | 17.28 | 17.38 | 4,851,291 | -0.06(-0.34%) |
May 23, 2016 | 17.14 | 17.56 | 16.99 | 17.44 | 2,292,307 | +0.10(+0.55%) |
May 20, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 3,253,215 | +0.21(+1.23%) |
May 19, 2016 | 17.13 | 17.21 | 16.79 | 17.13 | 6,387,136 | -0.38(-2.16%) |
May 18, 2016 | 17.66 | 17.81 | 17.38 | 17.51 | 4,458,335 | -0.31(-1.75%) |
May 17, 2016 | 17.48 | 17.93 | 17.39 | 17.82 | 5,988,838 | +0.25(+1.40%) |
May 16, 2016 | 17.51 | 17.80 | 17.42 | 17.57 | 5,194,710 | +0.43(+2.48%) |
May 13, 2016 | 17.30 | 17.57 | 17.08 | 17.15 | 3,977,814 | -0.35(-2.02%) |
May 12, 2016 | 17.60 | 17.80 | 17.02 | 17.50 | 6,023,064 | +0.17(+1.00%) |
May 11, 2016 | 17.12 | 17.55 | 16.73 | 17.33 | 5,094,788 | +0.16(+0.94%) |
May 10, 2016 | 16.75 | 17.29 | 16.69 | 17.17 | 4,487,645 | +0.57(+3.44%) |
May 09, 2016 | 16.49 | 16.62 | 16.25 | 16.60 | 5,223,211 | -0.04(-0.25%) |
May 06, 2016 | 16.55 | 16.91 | 16.39 | 16.64 | 6,887,810 | -0.08(-0.47%) |
May 05, 2016 | 17.24 | 17.40 | 16.42 | 16.72 | 6,712,594 | -0.03(-0.18%) |
May 04, 2016 | 16.97 | 17.23 | 16.45 | 16.75 | 6,889,391 | -0.20(-1.17%) |
May 03, 2016 | 17.19 | 17.27 | 16.64 | 16.94 | 5,830,444 | -0.61(-3.49%) |