Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.96 | 17.05 | 16.81 | 17.02 | 4,946,852 | +0.01(+0.04%) |
Jul 28, 2016 | 17.02 | 17.12 | 16.89 | 17.01 | 4,944,733 | -0.03(-0.17%) |
Jul 27, 2016 | 17.27 | 17.27 | 16.95 | 17.04 | 6,034,937 | -0.15(-0.86%) |
Jul 26, 2016 | 17.01 | 17.20 | 16.96 | 17.19 | 6,981,758 | +0.18(+1.04%) |
Jul 25, 2016 | 17.09 | 17.14 | 16.91 | 17.01 | 5,011,084 | -0.06(-0.35%) |
Jul 22, 2016 | 16.84 | 17.26 | 16.78 | 17.07 | 11,531,203 | +0.24(+1.40%) |
Jul 21, 2016 | 16.70 | 17.30 | 16.49 | 16.83 | 29,189,796 | -1.05(-5.86%) |
Jul 20, 2016 | 17.62 | 17.94 | 17.52 | 17.88 | 6,135,991 | +0.28(+1.59%) |
Jul 19, 2016 | 17.56 | 17.67 | 17.49 | 17.60 | 4,567,988 | +0.00(+0.00%) |
Jul 18, 2016 | 17.53 | 17.78 | 17.52 | 17.60 | 4,488,291 | +0.04(+0.25%) |
Jul 15, 2016 | 17.72 | 17.72 | 17.38 | 17.56 | 6,188,701 | -0.04(-0.25%) |
Jul 14, 2016 | 17.75 | 17.75 | 17.39 | 17.60 | 7,126,450 | -0.23(-1.28%) |
Jul 13, 2016 | 17.92 | 17.96 | 17.78 | 17.83 | 4,938,460 | +0.05(+0.29%) |
Jul 12, 2016 | 17.75 | 17.83 | 17.60 | 17.78 | 6,496,745 | +0.06(+0.33%) |
Jul 11, 2016 | 17.65 | 17.80 | 17.58 | 17.72 | 4,939,508 | +0.21(+1.18%) |
Jul 08, 2016 | 17.29 | 17.53 | 17.19 | 17.51 | 4,001,166 | +0.32(+1.89%) |
Jul 07, 2016 | 17.08 | 17.31 | 17.06 | 17.19 | 5,138,181 | +0.15(+0.87%) |
Jul 06, 2016 | 16.84 | 17.05 | 16.75 | 17.04 | 3,842,636 | +0.09(+0.52%) |
Jul 05, 2016 | 17.05 | 17.09 | 16.82 | 16.95 | 2,771,350 | -0.16(-0.95%) |
Jul 01, 2016 | 17.09 | 17.11 | 17.11 | 17.11 | 4,749,915 | +0.07(+0.39%) |
Jun 30, 2016 | 17.09 | 17.13 | 16.96 | 17.05 | 7,121,304 | +0.08(+0.48%) |
Jun 29, 2016 | 16.60 | 17.00 | 16.57 | 16.96 | 5,096,291 | +0.40(+2.41%) |
Jun 28, 2016 | 16.54 | 16.57 | 16.37 | 16.57 | 8,082,866 | +0.14(+0.85%) |
Jun 27, 2016 | 17.24 | 17.24 | 16.38 | 16.43 | 12,183,657 | -0.95(-5.48%) |
Jun 24, 2016 | 17.56 | 17.61 | 17.22 | 17.38 | 10,971,958 | -0.77(-4.27%) |
Jun 23, 2016 | 18.29 | 18.32 | 18.04 | 18.15 | 5,949,395 | +0.05(+0.29%) |
Jun 22, 2016 | 17.87 | 18.14 | 17.83 | 18.10 | 8,787,584 | +0.26(+1.45%) |
Jun 21, 2016 | 17.75 | 17.87 | 17.63 | 17.84 | 6,014,047 | +0.09(+0.50%) |
Jun 20, 2016 | 17.61 | 17.79 | 17.51 | 17.75 | 4,653,422 | +0.38(+2.17%) |
Jun 17, 2016 | 17.53 | 17.54 | 17.33 | 17.38 | 3,844,023 | -0.16(-0.88%) |
Jun 16, 2016 | 17.40 | 17.55 | 17.25 | 17.53 | 3,958,515 | +0.09(+0.51%) |
Jun 15, 2016 | 17.42 | 17.50 | 17.35 | 17.44 | 4,092,778 | +0.03(+0.17%) |
Jun 14, 2016 | 17.47 | 17.54 | 17.31 | 17.42 | 4,173,988 | -0.08(-0.46%) |
Jun 13, 2016 | 17.62 | 17.80 | 17.50 | 17.50 | 4,009,688 | -0.23(-1.29%) |
Jun 10, 2016 | 17.73 | 17.92 | 17.64 | 17.73 | 4,982,930 | -0.13(-0.70%) |
Jun 09, 2016 | 17.81 | 17.95 | 17.76 | 17.85 | 5,300,863 | -0.04(-0.21%) |
Jun 08, 2016 | 17.71 | 17.94 | 17.63 | 17.89 | 6,858,252 | +0.21(+1.17%) |
Jun 07, 2016 | 17.49 | 17.77 | 17.39 | 17.68 | 8,923,230 | +0.18(+1.01%) |
Jun 06, 2016 | 17.35 | 17.51 | 17.26 | 17.50 | 5,303,696 | +0.15(+0.89%) |
Jun 03, 2016 | 17.64 | 17.67 | 17.30 | 17.35 | 5,528,778 | -0.34(-1.92%) |
Jun 02, 2016 | 17.54 | 17.72 | 17.52 | 17.69 | 4,473,750 | +0.11(+0.63%) |
Jun 01, 2016 | 17.64 | 17.61 | 17.42 | 17.58 | 3,892,995 | -0.06(-0.33%) |
May 31, 2016 | 17.50 | 17.67 | 17.41 | 17.64 | 5,844,413 | +0.14(+0.80%) |
May 27, 2016 | 17.31 | 17.50 | 17.50 | 17.50 | 5,144,804 | +0.27(+1.59%) |
May 26, 2016 | 17.26 | 17.30 | 17.21 | 17.22 | 3,758,931 | -0.04(-0.21%) |
May 25, 2016 | 17.44 | 17.48 | 17.17 | 17.26 | 7,529,429 | -0.10(-0.59%) |
May 24, 2016 | 17.19 | 17.42 | 17.19 | 17.36 | 5,319,315 | +0.22(+1.28%) |
May 23, 2016 | 17.34 | 17.43 | 17.13 | 17.14 | 4,756,265 | -0.19(-1.10%) |
May 20, 2016 | 17.38 | 17.48 | 17.29 | 17.33 | 3,390,333 | +0.03(+0.17%) |
May 19, 2016 | 17.16 | 17.33 | 17.03 | 17.30 | 7,842,482 | +0.09(+0.51%) |
May 18, 2016 | 17.28 | 17.33 | 17.10 | 17.22 | 8,251,275 | -0.11(-0.63%) |
May 17, 2016 | 17.46 | 17.54 | 17.28 | 17.33 | 5,048,335 | -0.15(-0.84%) |
May 16, 2016 | 17.43 | 17.56 | 17.42 | 17.47 | 4,652,717 | +0.02(+0.13%) |
May 13, 2016 | 17.48 | 17.61 | 17.44 | 17.45 | 7,941,409 | -0.04(-0.25%) |
May 12, 2016 | 17.45 | 17.50 | 17.30 | 17.49 | 5,475,763 | +0.08(+0.46%) |
May 11, 2016 | 17.36 | 17.50 | 17.33 | 17.41 | 7,182,500 | -0.06(-0.34%) |
May 10, 2016 | 17.30 | 17.49 | 17.25 | 17.47 | 3,740,045 | +0.20(+1.15%) |
May 09, 2016 | 17.26 | 17.38 | 17.17 | 17.27 | 4,514,436 | -0.01(-0.08%) |
May 06, 2016 | 17.05 | 17.34 | 16.98 | 17.29 | 6,204,093 | +0.19(+1.11%) |
May 05, 2016 | 17.09 | 17.18 | 17.03 | 17.10 | 5,194,978 | +0.01(+0.04%) |
May 04, 2016 | 16.97 | 17.18 | 16.97 | 17.09 | 6,875,826 | +0.00(+0.00%) |
May 03, 2016 | 16.97 | 17.10 | 16.90 | 17.09 | 6,248,150 | -0.02(-0.13%) |