Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.09 | 19.17 | 18.90 | 19.03 | 1,101,020 | -0.12(-0.63%) |
Jul 28, 2016 | 19.21 | 19.34 | 19.06 | 19.15 | 1,569,721 | -0.06(-0.29%) |
Jul 27, 2016 | 19.17 | 19.40 | 19.00 | 19.21 | 2,521,271 | +0.20(+1.03%) |
Jul 26, 2016 | 19.03 | 19.10 | 18.82 | 19.01 | 2,401,403 | +0.01(+0.05%) |
Jul 25, 2016 | 19.07 | 19.14 | 18.99 | 19.00 | 1,669,321 | -0.05(-0.25%) |
Jul 22, 2016 | 18.97 | 19.16 | 18.76 | 19.05 | 2,265,146 | -0.03(-0.15%) |
Jul 21, 2016 | 19.27 | 19.40 | 19.05 | 19.08 | 1,459,178 | -0.23(-1.21%) |
Jul 20, 2016 | 19.26 | 19.38 | 19.19 | 19.31 | 1,864,467 | +0.12(+0.63%) |
Jul 19, 2016 | 19.16 | 19.32 | 19.09 | 19.19 | 2,014,500 | -0.03(-0.15%) |
Jul 18, 2016 | 19.28 | 19.39 | 19.11 | 19.22 | 2,759,167 | -0.02(-0.10%) |
Jul 15, 2016 | 18.74 | 19.30 | 18.61 | 19.24 | 5,822,633 | +1.06(+5.81%) |
Jul 14, 2016 | 18.21 | 18.32 | 18.10 | 18.18 | 2,344,742 | +0.11(+0.62%) |
Jul 13, 2016 | 18.16 | 18.18 | 17.98 | 18.07 | 2,539,185 | +0.06(+0.31%) |
Jul 12, 2016 | 17.85 | 18.08 | 17.77 | 18.01 | 3,129,203 | +0.34(+1.90%) |
Jul 11, 2016 | 17.65 | 17.79 | 17.62 | 17.67 | 2,215,259 | +0.13(+0.75%) |
Jul 08, 2016 | 17.23 | 17.58 | 17.00 | 17.54 | 2,174,435 | +0.54(+3.19%) |
Jul 07, 2016 | 16.96 | 17.22 | 16.87 | 17.00 | 2,331,138 | +0.10(+0.61%) |
Jul 06, 2016 | 16.82 | 16.95 | 16.57 | 16.90 | 2,762,800 | -0.06(-0.33%) |
Jul 05, 2016 | 17.25 | 17.32 | 16.78 | 16.95 | 3,150,600 | -0.46(-2.63%) |
Jul 01, 2016 | 17.28 | 17.41 | 17.41 | 17.41 | 2,597,492 | +0.14(+0.81%) |
Jun 30, 2016 | 16.73 | 17.28 | 16.62 | 17.27 | 3,851,526 | +0.63(+3.76%) |
Jun 29, 2016 | 16.66 | 16.78 | 16.39 | 16.65 | 2,760,845 | +0.21(+1.25%) |
Jun 28, 2016 | 16.46 | 16.53 | 16.20 | 16.44 | 3,804,368 | +0.23(+1.44%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.15 | 16.21 | 3,217,132 | -1.12(-6.48%) |
Jun 24, 2016 | 17.77 | 18.10 | 17.32 | 17.33 | 4,272,170 | -1.28(-6.88%) |
Jun 23, 2016 | 18.25 | 18.62 | 18.20 | 18.61 | 3,619,348 | +0.56(+3.11%) |
Jun 22, 2016 | 17.67 | 18.24 | 17.57 | 18.05 | 3,475,384 | +0.45(+2.55%) |
Jun 21, 2016 | 17.99 | 18.06 | 17.58 | 17.60 | 5,965,187 | -0.33(-1.83%) |
Jun 20, 2016 | 18.05 | 18.21 | 17.93 | 17.93 | 4,420,261 | +0.21(+1.16%) |
Jun 17, 2016 | 17.53 | 17.75 | 17.45 | 17.72 | 5,126,410 | +0.16(+0.91%) |
Jun 16, 2016 | 16.96 | 17.61 | 16.84 | 17.56 | 8,602,221 | +0.33(+1.90%) |
Jun 15, 2016 | 17.30 | 17.45 | 17.23 | 17.24 | 4,750,750 | -0.06(-0.32%) |
Jun 14, 2016 | 17.29 | 17.35 | 17.16 | 17.29 | 3,864,496 | -0.09(-0.54%) |
Jun 13, 2016 | 17.53 | 17.74 | 17.35 | 17.38 | 3,451,052 | -0.25(-1.43%) |
Jun 10, 2016 | 17.66 | 17.83 | 17.53 | 17.64 | 3,620,359 | -0.22(-1.26%) |
Jun 09, 2016 | 17.81 | 17.94 | 17.69 | 17.86 | 2,565,422 | -0.04(-0.21%) |
Jun 08, 2016 | 17.97 | 17.97 | 17.85 | 17.90 | 1,977,088 | -0.06(-0.31%) |
Jun 07, 2016 | 17.75 | 18.12 | 17.70 | 17.96 | 2,515,515 | -0.38(-2.09%) |
Jun 06, 2016 | 18.16 | 18.40 | 18.09 | 18.34 | 1,184,866 | +0.17(+0.93%) |
Jun 03, 2016 | 18.28 | 18.28 | 17.99 | 18.17 | 1,559,622 | -0.16(-0.87%) |
Jun 02, 2016 | 18.08 | 18.34 | 18.05 | 18.33 | 1,762,299 | +0.19(+1.03%) |
Jun 01, 2016 | 17.77 | 18.20 | 17.70 | 18.14 | 1,910,796 | +0.30(+1.68%) |
May 31, 2016 | 17.82 | 17.95 | 17.69 | 17.84 | 2,496,815 | +0.05(+0.26%) |
May 27, 2016 | 17.53 | 17.80 | 17.80 | 17.80 | 3,392,641 | +0.28(+1.60%) |
May 26, 2016 | 17.25 | 17.63 | 16.87 | 17.52 | 4,678,786 | +0.22(+1.24%) |
May 25, 2016 | 17.14 | 17.46 | 17.11 | 17.30 | 1,946,957 | +0.21(+1.20%) |
May 24, 2016 | 16.84 | 17.15 | 16.82 | 17.09 | 2,361,229 | +0.32(+1.89%) |
May 23, 2016 | 16.50 | 16.82 | 16.39 | 16.78 | 1,866,577 | +0.34(+2.05%) |
May 20, 2016 | 16.21 | 16.52 | 16.11 | 16.44 | 1,494,364 | +0.36(+2.27%) |
May 19, 2016 | 15.99 | 16.20 | 15.85 | 16.08 | 1,303,909 | -0.02(-0.12%) |
May 18, 2016 | 16.10 | 16.37 | 16.00 | 16.09 | 1,572,579 | -0.06(-0.35%) |
May 17, 2016 | 16.04 | 16.35 | 15.92 | 16.15 | 2,381,685 | +0.07(+0.41%) |
May 16, 2016 | 15.79 | 16.13 | 15.79 | 16.08 | 1,323,191 | +0.30(+1.90%) |
May 13, 2016 | 15.88 | 16.08 | 15.69 | 15.79 | 1,592,978 | -0.12(-0.76%) |
May 12, 2016 | 16.08 | 16.22 | 15.69 | 15.91 | 2,705,031 | -0.12(-0.76%) |
May 11, 2016 | 16.04 | 16.15 | 15.98 | 16.03 | 1,372,146 | -0.09(-0.58%) |
May 10, 2016 | 15.97 | 16.13 | 15.86 | 16.12 | 1,650,676 | +0.16(+0.99%) |
May 09, 2016 | 15.90 | 16.17 | 15.83 | 15.96 | 2,056,739 | +0.10(+0.65%) |
May 06, 2016 | 15.87 | 15.92 | 15.65 | 15.86 | 2,738,885 | -0.05(-0.29%) |
May 05, 2016 | 16.06 | 16.13 | 15.80 | 15.91 | 1,865,768 | -0.10(-0.64%) |
May 04, 2016 | 16.05 | 16.18 | 15.88 | 16.01 | 2,500,904 | -0.13(-0.81%) |
May 03, 2016 | 15.97 | 16.20 | 15.85 | 16.14 | 2,498,438 | +0.05(+0.29%) |