Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.86 | 18.32 | 17.86 | 18.28 | 4,193,614 | +0.25(+1.41%) |
Jul 28, 2016 | 18.00 | 18.17 | 17.94 | 18.03 | 2,103,148 | +0.04(+0.24%) |
Jul 27, 2016 | 18.32 | 18.52 | 17.88 | 17.98 | 4,523,043 | -0.27(-1.49%) |
Jul 26, 2016 | 18.09 | 18.34 | 18.02 | 18.26 | 5,207,504 | +0.07(+0.40%) |
Jul 25, 2016 | 18.85 | 18.87 | 18.13 | 18.18 | 4,212,369 | -0.94(-4.90%) |
Jul 22, 2016 | 19.12 | 19.16 | 18.80 | 19.12 | 2,090,602 | +0.09(+0.48%) |
Jul 21, 2016 | 19.31 | 19.34 | 19.01 | 19.03 | 2,248,963 | -0.28(-1.47%) |
Jul 20, 2016 | 19.01 | 19.39 | 19.01 | 19.31 | 3,014,545 | +0.08(+0.41%) |
Jul 19, 2016 | 19.27 | 19.35 | 19.08 | 19.24 | 2,090,898 | -0.16(-0.81%) |
Jul 18, 2016 | 19.19 | 19.42 | 18.96 | 19.39 | 2,980,928 | +0.04(+0.22%) |
Jul 15, 2016 | 19.48 | 19.53 | 19.28 | 19.35 | 2,971,338 | -0.07(-0.37%) |
Jul 14, 2016 | 19.44 | 19.59 | 19.26 | 19.42 | 4,167,663 | +0.22(+1.17%) |
Jul 13, 2016 | 19.10 | 19.25 | 18.75 | 19.20 | 5,964,126 | +0.01(+0.03%) |
Jul 12, 2016 | 18.91 | 19.23 | 18.79 | 19.19 | 4,125,063 | +0.76(+4.13%) |
Jul 11, 2016 | 18.82 | 18.96 | 18.42 | 18.43 | 3,762,713 | -0.27(-1.45%) |
Jul 08, 2016 | 18.63 | 18.85 | 18.32 | 18.70 | 4,714,171 | +0.31(+1.71%) |
Jul 07, 2016 | 19.28 | 19.33 | 18.31 | 18.39 | 5,338,985 | -0.62(-3.25%) |
Jul 06, 2016 | 18.53 | 19.02 | 18.35 | 19.01 | 4,594,482 | +0.33(+1.78%) |
Jul 05, 2016 | 18.32 | 18.76 | 18.32 | 18.67 | 4,449,310 | -0.02(-0.13%) |
Jul 01, 2016 | 18.64 | 18.70 | 18.70 | 18.70 | 2,638,119 | +0.05(+0.29%) |
Jun 30, 2016 | 18.37 | 18.68 | 18.27 | 18.64 | 3,633,162 | +0.16(+0.88%) |
Jun 29, 2016 | 18.01 | 18.56 | 17.98 | 18.48 | 5,493,392 | +0.72(+4.05%) |
Jun 28, 2016 | 17.81 | 17.97 | 17.63 | 17.76 | 5,462,746 | +0.34(+1.98%) |
Jun 27, 2016 | 17.78 | 17.97 | 17.32 | 17.42 | 8,162,143 | -0.67(-3.71%) |
Jun 24, 2016 | 17.64 | 18.21 | 17.56 | 18.09 | 5,816,907 | -0.59(-3.17%) |
Jun 23, 2016 | 18.27 | 18.69 | 18.13 | 18.68 | 3,699,737 | +0.73(+4.08%) |
Jun 22, 2016 | 18.49 | 18.52 | 17.85 | 17.95 | 4,099,603 | -0.40(-2.18%) |
Jun 21, 2016 | 18.06 | 18.44 | 17.95 | 18.35 | 3,198,790 | +0.19(+1.03%) |
Jun 20, 2016 | 18.19 | 18.35 | 17.98 | 18.16 | 3,799,021 | +0.38(+2.14%) |
Jun 17, 2016 | 17.69 | 17.91 | 17.62 | 17.78 | 4,994,028 | +0.42(+2.44%) |
Jun 16, 2016 | 17.19 | 17.45 | 16.81 | 17.36 | 5,531,946 | -0.01(-0.04%) |
Jun 15, 2016 | 17.23 | 17.64 | 17.19 | 17.36 | 5,801,813 | +0.02(+0.14%) |
Jun 14, 2016 | 17.19 | 17.62 | 17.17 | 17.34 | 6,055,468 | +0.11(+0.66%) |
Jun 13, 2016 | 17.07 | 17.51 | 16.98 | 17.22 | 4,302,647 | +0.00(+0.00%) |
Jun 10, 2016 | 17.75 | 17.87 | 17.17 | 17.22 | 3,299,159 | -0.75(-4.17%) |
Jun 09, 2016 | 17.91 | 18.17 | 17.82 | 17.97 | 2,823,165 | -0.26(-1.41%) |
Jun 08, 2016 | 19.08 | 19.21 | 18.09 | 18.23 | 6,369,556 | -0.56(-3.00%) |
Jun 07, 2016 | 18.13 | 18.80 | 18.08 | 18.79 | 4,364,002 | +0.83(+4.64%) |
Jun 06, 2016 | 17.95 | 18.00 | 17.76 | 17.96 | 3,266,848 | +0.27(+1.53%) |
Jun 03, 2016 | 17.80 | 17.96 | 17.55 | 17.69 | 3,560,908 | +0.04(+0.24%) |
Jun 02, 2016 | 17.16 | 17.65 | 17.10 | 17.65 | 4,997,302 | +0.23(+1.34%) |
Jun 01, 2016 | 17.48 | 17.55 | 17.21 | 17.42 | 6,188,659 | -0.43(-2.39%) |
May 31, 2016 | 17.78 | 18.16 | 17.72 | 17.84 | 5,337,475 | -0.05(-0.27%) |
May 27, 2016 | 17.70 | 17.89 | 17.89 | 17.89 | 2,593,771 | -0.10(-0.53%) |
May 26, 2016 | 18.18 | 18.27 | 17.81 | 17.98 | 3,897,758 | +0.05(+0.27%) |
May 25, 2016 | 17.59 | 18.03 | 17.58 | 17.94 | 4,455,743 | +0.57(+3.28%) |
May 24, 2016 | 17.54 | 17.77 | 17.27 | 17.37 | 4,853,658 | -0.06(-0.34%) |
May 23, 2016 | 17.13 | 17.55 | 16.98 | 17.43 | 2,293,425 | +0.10(+0.55%) |
May 20, 2016 | 17.25 | 17.48 | 17.15 | 17.33 | 3,254,803 | +0.21(+1.23%) |
May 19, 2016 | 17.12 | 17.21 | 16.78 | 17.12 | 6,390,253 | -0.38(-2.16%) |
May 18, 2016 | 17.65 | 17.80 | 17.37 | 17.50 | 4,460,510 | -0.31(-1.75%) |
May 17, 2016 | 17.48 | 17.93 | 17.38 | 17.81 | 5,991,760 | +0.25(+1.40%) |
May 16, 2016 | 17.50 | 17.79 | 17.42 | 17.57 | 5,197,244 | +0.43(+2.48%) |
May 13, 2016 | 17.29 | 17.57 | 17.07 | 17.14 | 3,979,755 | -0.35(-2.02%) |
May 12, 2016 | 17.59 | 17.79 | 17.01 | 17.49 | 6,026,003 | +0.17(+1.00%) |
May 11, 2016 | 17.11 | 17.54 | 16.72 | 17.32 | 5,097,274 | +0.16(+0.94%) |
May 10, 2016 | 16.74 | 17.28 | 16.68 | 17.16 | 4,489,835 | +0.57(+3.44%) |
May 09, 2016 | 16.48 | 16.61 | 16.25 | 16.59 | 5,225,759 | -0.04(-0.25%) |
May 06, 2016 | 16.54 | 16.90 | 16.38 | 16.63 | 6,891,171 | -0.08(-0.47%) |
May 05, 2016 | 17.23 | 17.39 | 16.41 | 16.71 | 6,715,869 | -0.03(-0.18%) |
May 04, 2016 | 16.97 | 17.22 | 16.44 | 16.74 | 6,892,753 | -0.20(-1.17%) |
May 03, 2016 | 17.18 | 17.26 | 16.63 | 16.94 | 5,833,289 | -0.61(-3.49%) |