Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.80 | 16.82 | 16.45 | 16.71 | 3,409,850 | -0.21(-1.23%) |
Jul 28, 2016 | 17.01 | 17.34 | 16.89 | 16.91 | 2,869,316 | -0.14(-0.84%) |
Jul 27, 2016 | 16.94 | 17.14 | 16.80 | 17.06 | 3,145,064 | +0.18(+1.09%) |
Jul 26, 2016 | 16.66 | 16.95 | 16.60 | 16.87 | 4,615,520 | +0.22(+1.30%) |
Jul 25, 2016 | 16.50 | 16.67 | 16.24 | 16.66 | 6,289,105 | +0.16(+0.97%) |
Jul 22, 2016 | 16.83 | 17.12 | 16.04 | 16.50 | 25,409,336 | -4.35(-20.86%) |
Jul 21, 2016 | 21.00 | 21.15 | 20.72 | 20.85 | 1,601,958 | -0.16(-0.76%) |
Jul 20, 2016 | 20.53 | 21.09 | 20.50 | 21.01 | 2,292,662 | +0.24(+1.15%) |
Jul 19, 2016 | 20.57 | 20.82 | 20.45 | 20.77 | 2,439,636 | +0.05(+0.23%) |
Jul 18, 2016 | 20.37 | 20.82 | 20.30 | 20.72 | 1,924,774 | +0.12(+0.58%) |
Jul 15, 2016 | 20.60 | 20.65 | 20.35 | 20.60 | 1,352,212 | +0.14(+0.66%) |
Jul 14, 2016 | 20.70 | 20.73 | 20.40 | 20.46 | 1,584,329 | -0.01(-0.04%) |
Jul 13, 2016 | 20.78 | 20.91 | 20.47 | 20.47 | 2,555,597 | -0.26(-1.27%) |
Jul 12, 2016 | 20.53 | 20.78 | 20.47 | 20.73 | 3,217,426 | +0.51(+2.53%) |
Jul 11, 2016 | 20.19 | 20.42 | 20.14 | 20.22 | 3,316,459 | +0.22(+1.12%) |
Jul 08, 2016 | 19.76 | 20.11 | 19.42 | 20.00 | 3,194,327 | +0.58(+3.01%) |
Jul 07, 2016 | 19.31 | 19.70 | 19.16 | 19.42 | 2,340,613 | +0.22(+1.17%) |
Jul 06, 2016 | 19.15 | 19.22 | 18.80 | 19.19 | 2,570,583 | -0.23(-1.19%) |
Jul 05, 2016 | 19.62 | 19.78 | 19.28 | 19.42 | 2,520,010 | -0.47(-2.37%) |
Jul 01, 2016 | 19.83 | 19.90 | 19.90 | 19.90 | 3,884,127 | +0.04(+0.20%) |
Jun 30, 2016 | 19.28 | 19.86 | 19.12 | 19.86 | 5,723,135 | +0.64(+3.33%) |
Jun 29, 2016 | 18.79 | 19.27 | 18.70 | 19.22 | 3,787,863 | +0.78(+4.25%) |
Jun 28, 2016 | 18.12 | 18.45 | 17.82 | 18.43 | 4,101,356 | +1.20(+6.96%) |
Jun 27, 2016 | 18.03 | 18.23 | 17.16 | 17.23 | 4,532,808 | -1.14(-6.18%) |
Jun 24, 2016 | 18.75 | 19.21 | 18.26 | 18.37 | 6,284,272 | -1.58(-7.93%) |
Jun 23, 2016 | 19.78 | 19.95 | 19.66 | 19.95 | 3,048,091 | +0.52(+2.67%) |
Jun 22, 2016 | 19.36 | 19.67 | 19.14 | 19.43 | 2,770,620 | +0.22(+1.17%) |
Jun 21, 2016 | 19.09 | 19.29 | 18.74 | 19.21 | 2,846,369 | +0.12(+0.63%) |
Jun 20, 2016 | 19.58 | 19.69 | 18.83 | 19.09 | 3,869,819 | -0.06(-0.33%) |
Jun 17, 2016 | 18.98 | 19.21 | 18.88 | 19.15 | 6,363,391 | +0.16(+0.84%) |
Jun 16, 2016 | 18.93 | 19.04 | 18.72 | 18.99 | 2,661,825 | -0.23(-1.21%) |
Jun 15, 2016 | 19.34 | 19.54 | 19.19 | 19.22 | 2,150,599 | -0.02(-0.12%) |
Jun 14, 2016 | 19.50 | 19.73 | 19.00 | 19.25 | 2,824,975 | -0.38(-1.95%) |
Jun 13, 2016 | 19.72 | 19.98 | 19.48 | 19.63 | 4,285,426 | -0.17(-0.85%) |
Jun 10, 2016 | 19.52 | 19.97 | 19.39 | 19.80 | 9,439,724 | +0.91(+4.82%) |
Jun 09, 2016 | 18.83 | 19.04 | 18.78 | 18.89 | 2,627,371 | -0.18(-0.92%) |
Jun 08, 2016 | 19.18 | 19.45 | 19.06 | 19.06 | 2,826,769 | +0.03(+0.17%) |
Jun 07, 2016 | 19.02 | 19.26 | 18.82 | 19.03 | 2,454,818 | +0.07(+0.38%) |
Jun 06, 2016 | 18.38 | 19.03 | 18.27 | 18.96 | 3,894,501 | +0.69(+3.76%) |
Jun 03, 2016 | 18.31 | 18.36 | 18.12 | 18.27 | 2,600,682 | +0.03(+0.18%) |
Jun 02, 2016 | 18.10 | 18.25 | 17.98 | 18.24 | 2,390,930 | +0.02(+0.09%) |
Jun 01, 2016 | 18.39 | 18.24 | 17.81 | 18.22 | 2,561,812 | -0.17(-0.91%) |
May 31, 2016 | 18.26 | 18.48 | 18.20 | 18.39 | 3,155,048 | +0.22(+1.23%) |
May 27, 2016 | 17.94 | 18.17 | 18.17 | 18.17 | 3,054,557 | +0.18(+1.02%) |
May 26, 2016 | 18.06 | 18.20 | 17.73 | 17.98 | 3,300,776 | +0.07(+0.40%) |
May 25, 2016 | 17.53 | 18.01 | 17.49 | 17.91 | 3,443,703 | +0.54(+3.08%) |
May 24, 2016 | 16.87 | 17.43 | 16.82 | 17.38 | 3,419,003 | +0.61(+3.62%) |
May 23, 2016 | 16.59 | 16.92 | 16.57 | 16.77 | 2,152,354 | +0.17(+1.01%) |
May 20, 2016 | 16.48 | 16.72 | 16.46 | 16.60 | 2,564,242 | +0.18(+1.12%) |
May 19, 2016 | 16.44 | 16.67 | 16.15 | 16.42 | 3,082,010 | -0.16(-0.96%) |
May 18, 2016 | 16.85 | 17.15 | 16.49 | 16.58 | 3,857,604 | -0.50(-2.90%) |
May 17, 2016 | 17.26 | 17.60 | 17.05 | 17.07 | 3,655,725 | -0.26(-1.48%) |
May 16, 2016 | 17.08 | 17.56 | 17.08 | 17.33 | 4,712,326 | +0.37(+2.17%) |
May 13, 2016 | 17.15 | 17.34 | 16.90 | 16.96 | 4,614,270 | -0.25(-1.44%) |
May 12, 2016 | 17.61 | 17.76 | 17.17 | 17.21 | 2,423,016 | -0.22(-1.28%) |
May 11, 2016 | 17.47 | 17.69 | 17.19 | 17.43 | 3,081,952 | -0.02(-0.09%) |
May 10, 2016 | 17.19 | 17.61 | 17.01 | 17.45 | 3,098,836 | +0.29(+1.68%) |
May 09, 2016 | 17.45 | 17.55 | 16.99 | 17.16 | 7,881,791 | -0.41(-2.32%) |
May 06, 2016 | 17.16 | 17.59 | 16.91 | 17.57 | 3,220,252 | +0.33(+1.90%) |
May 05, 2016 | 17.86 | 17.99 | 17.00 | 17.24 | 4,187,440 | -0.37(-2.11%) |
May 04, 2016 | 17.44 | 18.13 | 17.36 | 17.61 | 5,840,754 | +0.06(+0.32%) |
May 03, 2016 | 16.59 | 17.91 | 16.59 | 17.56 | 8,245,984 | +0.26(+1.51%) |