Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.70 | 20.92 | 20.67 | 20.73 | 2,761,488 | -0.03(-0.16%) |
Jul 28, 2016 | 20.75 | 20.94 | 20.63 | 20.76 | 3,000,040 | +0.01(+0.04%) |
Jul 27, 2016 | 20.07 | 20.79 | 20.06 | 20.75 | 4,851,803 | +0.69(+3.42%) |
Jul 26, 2016 | 20.06 | 20.20 | 19.95 | 20.07 | 4,259,421 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 20.05 | 19.76 | 20.05 | 2,188,433 | +0.19(+0.96%) |
Jul 22, 2016 | 19.72 | 19.90 | 19.69 | 19.86 | 1,824,345 | +0.12(+0.62%) |
Jul 21, 2016 | 19.79 | 19.81 | 19.64 | 19.74 | 1,353,146 | -0.11(-0.55%) |
Jul 20, 2016 | 19.97 | 19.98 | 19.82 | 19.84 | 1,375,118 | -0.10(-0.48%) |
Jul 19, 2016 | 19.68 | 19.94 | 19.68 | 19.94 | 1,768,128 | +0.14(+0.70%) |
Jul 18, 2016 | 20.11 | 20.11 | 19.76 | 19.80 | 2,141,572 | +0.03(+0.13%) |
Jul 15, 2016 | 19.80 | 19.80 | 19.66 | 19.78 | 3,107,006 | +0.04(+0.21%) |
Jul 14, 2016 | 19.82 | 19.88 | 19.61 | 19.74 | 2,856,554 | +0.06(+0.30%) |
Jul 13, 2016 | 19.82 | 19.84 | 19.57 | 19.68 | 1,938,544 | -0.04(-0.21%) |
Jul 12, 2016 | 19.54 | 19.74 | 19.51 | 19.72 | 2,238,198 | +0.26(+1.32%) |
Jul 11, 2016 | 19.40 | 19.49 | 19.34 | 19.46 | 1,630,769 | +0.16(+0.84%) |
Jul 08, 2016 | 19.17 | 19.36 | 19.02 | 19.30 | 2,833,615 | +0.28(+1.48%) |
Jul 07, 2016 | 19.00 | 19.10 | 18.91 | 19.02 | 2,431,389 | +0.10(+0.51%) |
Jul 05, 2016 | 18.67 | 18.97 | 18.57 | 18.92 | 2,748,093 | -0.05(-0.28%) |
Jul 01, 2016 | 18.96 | 18.97 | 18.97 | 18.97 | 2,241,646 | +0.03(+0.15%) |
Jun 30, 2016 | 18.87 | 19.00 | 18.75 | 18.95 | 4,774,832 | +0.17(+0.91%) |
Jun 29, 2016 | 18.51 | 18.78 | 18.48 | 18.78 | 2,828,171 | +0.44(+2.38%) |
Jun 28, 2016 | 18.09 | 18.36 | 18.00 | 18.34 | 3,377,696 | +0.34(+1.90%) |
Jun 27, 2016 | 18.27 | 18.30 | 17.93 | 18.00 | 3,501,194 | -0.46(-2.49%) |
Jun 24, 2016 | 18.21 | 18.83 | 18.10 | 18.46 | 6,890,657 | -0.41(-2.19%) |
Jun 23, 2016 | 18.55 | 18.87 | 18.53 | 18.87 | 2,426,412 | +0.39(+2.09%) |
Jun 22, 2016 | 18.48 | 18.53 | 18.42 | 18.48 | 2,591,949 | +0.04(+0.19%) |
Jun 21, 2016 | 18.44 | 18.56 | 18.43 | 18.45 | 3,366,155 | -0.04(-0.19%) |
Jun 20, 2016 | 18.93 | 19.01 | 18.47 | 18.48 | 3,125,951 | -0.23(-1.24%) |
Jun 17, 2016 | 18.92 | 19.00 | 18.70 | 18.71 | 4,438,026 | -0.30(-1.56%) |
Jun 16, 2016 | 18.83 | 19.02 | 18.81 | 19.01 | 2,253,183 | +0.03(+0.14%) |
Jun 15, 2016 | 19.00 | 19.17 | 18.94 | 18.98 | 2,434,427 | -0.03(-0.14%) |
Jun 14, 2016 | 19.00 | 19.15 | 18.95 | 19.01 | 3,171,449 | -0.06(-0.34%) |
Jun 13, 2016 | 19.12 | 19.33 | 19.07 | 19.07 | 2,422,435 | -0.14(-0.72%) |
Jun 10, 2016 | 19.07 | 19.32 | 19.05 | 19.21 | 2,553,957 | -0.02(-0.12%) |
Jun 09, 2016 | 19.09 | 19.26 | 19.01 | 19.24 | 2,675,631 | +0.13(+0.67%) |
Jun 08, 2016 | 19.00 | 19.13 | 18.92 | 19.11 | 1,773,235 | +0.19(+1.01%) |
Jun 07, 2016 | 18.98 | 19.09 | 18.91 | 18.92 | 3,154,962 | -0.07(-0.37%) |
Jun 06, 2016 | 18.95 | 19.08 | 18.89 | 18.99 | 1,746,707 | +0.02(+0.09%) |
Jun 03, 2016 | 18.92 | 19.03 | 18.72 | 18.97 | 2,037,987 | -0.02(-0.12%) |
Jun 02, 2016 | 19.03 | 19.04 | 18.90 | 18.99 | 1,455,629 | -0.13(-0.69%) |
Jun 01, 2016 | 19.09 | 19.18 | 19.06 | 19.12 | 2,461,767 | -0.12(-0.62%) |
May 31, 2016 | 19.17 | 19.25 | 19.05 | 19.24 | 4,256,912 | +0.10(+0.52%) |
May 27, 2016 | 19.05 | 19.14 | 19.14 | 19.14 | 1,457,584 | +0.19(+1.00%) |
May 26, 2016 | 19.06 | 19.08 | 18.85 | 18.95 | 2,079,934 | -0.14(-0.73%) |
May 25, 2016 | 19.15 | 19.22 | 18.97 | 19.09 | 2,825,165 | -0.04(-0.18%) |
May 24, 2016 | 18.66 | 19.15 | 18.61 | 19.13 | 3,388,917 | +0.60(+3.22%) |
May 23, 2016 | 18.51 | 18.60 | 18.38 | 18.53 | 2,142,690 | -0.01(-0.08%) |
May 20, 2016 | 18.48 | 18.66 | 18.39 | 18.55 | 1,939,201 | +0.17(+0.92%) |
May 19, 2016 | 18.32 | 18.50 | 18.27 | 18.38 | 2,176,089 | -0.00(-0.02%) |
May 18, 2016 | 18.16 | 18.42 | 17.95 | 18.38 | 4,391,261 | +0.15(+0.83%) |
May 17, 2016 | 18.58 | 18.63 | 18.16 | 18.23 | 2,214,997 | -0.35(-1.88%) |
May 16, 2016 | 18.52 | 18.65 | 18.46 | 18.58 | 1,778,695 | +0.01(+0.08%) |
May 13, 2016 | 18.68 | 18.79 | 18.50 | 18.56 | 1,909,713 | -0.15(-0.78%) |
May 12, 2016 | 18.59 | 18.76 | 18.57 | 18.71 | 2,473,280 | +0.16(+0.88%) |
May 11, 2016 | 18.78 | 18.85 | 18.49 | 18.55 | 3,295,873 | -0.28(-1.50%) |
May 10, 2016 | 18.75 | 18.84 | 18.67 | 18.83 | 3,913,867 | +0.03(+0.14%) |
May 09, 2016 | 18.67 | 18.82 | 18.67 | 18.80 | 2,364,947 | +0.14(+0.73%) |
May 06, 2016 | 18.41 | 18.73 | 18.35 | 18.67 | 3,537,258 | +0.24(+1.31%) |
May 05, 2016 | 18.27 | 18.48 | 18.27 | 18.42 | 2,904,603 | +0.18(+0.99%) |
May 04, 2016 | 18.06 | 18.36 | 18.06 | 18.24 | 2,870,745 | +0.09(+0.50%) |
May 03, 2016 | 18.10 | 18.21 | 17.96 | 18.15 | 1,585,817 | -0.22(-1.17%) |