Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.33 | 20.50 | 19.31 | 20.44 | 1,642,626 | +0.77(+3.89%) |
Jul 28, 2016 | 19.17 | 19.93 | 19.17 | 19.67 | 1,894,867 | +0.50(+2.63%) |
Jul 27, 2016 | 19.88 | 20.24 | 19.03 | 19.17 | 1,967,195 | -0.55(-2.80%) |
Jul 26, 2016 | 19.29 | 19.73 | 19.08 | 19.72 | 1,198,249 | +0.25(+1.29%) |
Jul 25, 2016 | 20.13 | 20.21 | 19.29 | 19.47 | 1,302,109 | -0.96(-4.70%) |
Jul 22, 2016 | 20.59 | 20.64 | 20.14 | 20.43 | 1,057,817 | +0.01(+0.05%) |
Jul 21, 2016 | 20.68 | 21.34 | 20.39 | 20.42 | 1,746,430 | -0.15(-0.71%) |
Jul 20, 2016 | 20.56 | 20.74 | 19.81 | 20.57 | 1,811,994 | -0.22(-1.07%) |
Jul 19, 2016 | 21.52 | 21.56 | 20.43 | 20.79 | 1,551,222 | -0.77(-3.55%) |
Jul 18, 2016 | 21.55 | 21.59 | 20.93 | 21.55 | 972,302 | +0.18(+0.86%) |
Jul 15, 2016 | 21.62 | 22.29 | 21.23 | 21.37 | 1,114,084 | +0.05(+0.23%) |
Jul 14, 2016 | 21.63 | 21.76 | 21.21 | 21.32 | 1,052,831 | +0.20(+0.96%) |
Jul 13, 2016 | 22.01 | 22.01 | 20.70 | 21.12 | 1,387,364 | -0.55(-2.55%) |
Jul 12, 2016 | 21.12 | 22.09 | 20.80 | 21.67 | 1,339,171 | +1.52(+7.55%) |
Jul 11, 2016 | 20.38 | 20.59 | 20.04 | 20.15 | 1,209,031 | +0.00(+0.00%) |
Jul 08, 2016 | 19.63 | 20.27 | 19.17 | 20.15 | 1,581,447 | +0.98(+5.11%) |
Jul 07, 2016 | 20.16 | 20.40 | 18.82 | 19.17 | 1,414,689 | -0.45(-2.27%) |
Jul 06, 2016 | 19.02 | 19.64 | 18.90 | 19.62 | 1,194,057 | +0.47(+2.43%) |
Jul 05, 2016 | 19.34 | 19.64 | 18.83 | 19.15 | 1,615,705 | -0.74(-3.70%) |
Jul 01, 2016 | 19.23 | 19.89 | 19.89 | 19.89 | 1,349,716 | +0.70(+3.64%) |
Jun 30, 2016 | 20.48 | 20.49 | 19.01 | 19.19 | 3,442,581 | -1.33(-6.47%) |
Jun 29, 2016 | 20.23 | 20.77 | 19.60 | 20.52 | 2,365,227 | +1.07(+5.48%) |
Jun 28, 2016 | 19.68 | 19.89 | 19.33 | 19.45 | 2,212,948 | +0.53(+2.82%) |
Jun 27, 2016 | 19.51 | 19.98 | 18.69 | 18.92 | 1,437,257 | -1.12(-5.61%) |
Jun 24, 2016 | 20.62 | 21.25 | 19.92 | 20.04 | 2,508,200 | -1.98(-8.98%) |
Jun 23, 2016 | 21.90 | 22.19 | 21.61 | 22.02 | 884,239 | +0.42(+1.93%) |
Jun 22, 2016 | 22.18 | 22.26 | 21.31 | 21.60 | 612,914 | -0.39(-1.76%) |
Jun 21, 2016 | 21.50 | 22.06 | 20.96 | 21.99 | 1,169,787 | +0.30(+1.39%) |
Jun 20, 2016 | 22.10 | 22.53 | 21.67 | 21.69 | 717,093 | +0.10(+0.45%) |
Jun 17, 2016 | 21.23 | 21.84 | 21.23 | 21.59 | 1,338,074 | +0.60(+2.86%) |
Jun 16, 2016 | 21.09 | 21.14 | 20.28 | 20.99 | 1,097,442 | -0.58(-2.70%) |
Jun 15, 2016 | 21.26 | 22.08 | 20.98 | 21.57 | 1,338,073 | +0.17(+0.81%) |
Jun 14, 2016 | 21.37 | 21.93 | 20.81 | 21.40 | 1,228,507 | -0.02(-0.09%) |
Jun 13, 2016 | 21.24 | 21.61 | 21.03 | 21.42 | 1,861,318 | -0.18(-0.85%) |
Jun 10, 2016 | 22.42 | 22.72 | 21.57 | 21.60 | 738,539 | -1.38(-5.99%) |
Jun 09, 2016 | 23.08 | 23.57 | 22.76 | 22.98 | 1,121,966 | -0.49(-2.11%) |
Jun 08, 2016 | 23.99 | 24.75 | 23.40 | 23.47 | 1,167,077 | +0.00(+0.00%) |
Jun 07, 2016 | 23.02 | 23.66 | 22.64 | 23.47 | 1,299,733 | +0.81(+3.59%) |
Jun 06, 2016 | 22.16 | 22.67 | 21.89 | 22.66 | 937,332 | +0.83(+3.82%) |
Jun 03, 2016 | 22.18 | 22.29 | 21.57 | 21.83 | 1,034,435 | -0.25(-1.14%) |
Jun 02, 2016 | 21.73 | 22.10 | 21.39 | 22.08 | 966,174 | -0.08(-0.35%) |
Jun 01, 2016 | 21.57 | 22.21 | 21.16 | 22.16 | 999,954 | +0.14(+0.62%) |
May 31, 2016 | 21.90 | 22.47 | 21.83 | 22.02 | 1,207,653 | +0.24(+1.11%) |
May 27, 2016 | 22.23 | 21.78 | 21.78 | 21.78 | 1,012,726 | -0.52(-2.35%) |
May 26, 2016 | 22.17 | 22.51 | 21.80 | 22.30 | 1,171,194 | +0.46(+2.09%) |
May 25, 2016 | 21.68 | 22.12 | 21.50 | 21.84 | 807,118 | +0.49(+2.32%) |
May 24, 2016 | 21.49 | 21.66 | 20.90 | 21.35 | 927,295 | +0.12(+0.55%) |
May 23, 2016 | 21.07 | 21.53 | 20.85 | 21.23 | 1,212,976 | -0.13(-0.59%) |
May 20, 2016 | 21.18 | 21.39 | 20.41 | 21.36 | 874,015 | +0.28(+1.33%) |
May 19, 2016 | 21.12 | 21.34 | 20.40 | 21.08 | 878,315 | -0.46(-2.12%) |
May 18, 2016 | 21.80 | 22.18 | 21.29 | 21.53 | 1,207,147 | -0.27(-1.24%) |
May 17, 2016 | 21.35 | 22.08 | 21.25 | 21.81 | 1,219,109 | +0.65(+3.07%) |
May 16, 2016 | 20.79 | 21.42 | 20.79 | 21.16 | 1,226,729 | +1.10(+5.46%) |
May 13, 2016 | 20.69 | 21.05 | 20.02 | 20.06 | 872,996 | -0.86(-4.12%) |
May 12, 2016 | 21.07 | 21.59 | 20.39 | 20.92 | 1,024,973 | +0.33(+1.60%) |
May 11, 2016 | 20.13 | 21.14 | 19.81 | 20.59 | 1,351,207 | +0.37(+1.82%) |
May 10, 2016 | 19.12 | 20.31 | 19.12 | 20.23 | 1,313,714 | +1.22(+6.43%) |
May 09, 2016 | 19.22 | 19.37 | 18.64 | 19.01 | 1,640,399 | -0.46(-2.34%) |
May 06, 2016 | 19.11 | 20.00 | 19.10 | 19.46 | 1,128,343 | +0.02(+0.10%) |
May 05, 2016 | 19.96 | 20.31 | 19.02 | 19.44 | 1,767,877 | +0.41(+2.14%) |
May 04, 2016 | 19.68 | 20.96 | 18.80 | 19.03 | 2,657,302 | -1.15(-5.71%) |
May 03, 2016 | 20.50 | 20.79 | 19.91 | 20.19 | 1,828,048 | -0.98(-4.62%) |