Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.46 | 20.64 | 19.44 | 20.58 | 1,631,549 | +0.77(+3.89%) |
Jul 28, 2016 | 19.30 | 20.06 | 19.30 | 19.81 | 1,882,090 | +0.51(+2.63%) |
Jul 27, 2016 | 20.01 | 20.38 | 19.16 | 19.30 | 1,953,930 | -0.56(-2.80%) |
Jul 26, 2016 | 19.42 | 19.87 | 19.21 | 19.86 | 1,190,169 | +0.25(+1.29%) |
Jul 25, 2016 | 20.27 | 20.34 | 19.42 | 19.60 | 1,293,329 | -0.97(-4.70%) |
Jul 22, 2016 | 20.72 | 20.78 | 20.28 | 20.57 | 1,050,684 | +0.01(+0.05%) |
Jul 21, 2016 | 20.82 | 21.49 | 20.53 | 20.56 | 1,734,654 | -0.15(-0.71%) |
Jul 20, 2016 | 20.70 | 20.88 | 19.94 | 20.71 | 1,799,776 | -0.22(-1.07%) |
Jul 19, 2016 | 21.66 | 21.71 | 20.57 | 20.93 | 1,540,762 | -0.77(-3.55%) |
Jul 18, 2016 | 21.70 | 21.74 | 21.08 | 21.70 | 965,746 | +0.19(+0.86%) |
Jul 15, 2016 | 21.77 | 22.44 | 21.38 | 21.52 | 1,106,572 | +0.05(+0.23%) |
Jul 14, 2016 | 21.78 | 21.90 | 21.35 | 21.47 | 1,045,732 | +0.20(+0.96%) |
Jul 13, 2016 | 22.16 | 22.16 | 20.84 | 21.26 | 1,378,009 | -0.56(-2.55%) |
Jul 12, 2016 | 21.26 | 22.24 | 20.94 | 21.82 | 1,330,141 | +1.53(+7.55%) |
Jul 11, 2016 | 20.52 | 20.73 | 20.18 | 20.29 | 1,200,879 | +0.00(+0.00%) |
Jul 08, 2016 | 19.76 | 20.40 | 19.30 | 20.29 | 1,570,784 | +0.99(+5.11%) |
Jul 07, 2016 | 20.30 | 20.54 | 18.95 | 19.30 | 1,405,149 | -0.45(-2.27%) |
Jul 06, 2016 | 19.14 | 19.78 | 19.03 | 19.75 | 1,186,005 | +0.47(+2.43%) |
Jul 05, 2016 | 19.48 | 19.78 | 18.96 | 19.28 | 1,604,810 | -0.74(-3.70%) |
Jul 01, 2016 | 19.36 | 20.02 | 20.02 | 20.02 | 1,340,615 | +0.70(+3.64%) |
Jun 30, 2016 | 20.62 | 20.63 | 19.13 | 19.32 | 3,419,367 | -1.34(-6.47%) |
Jun 29, 2016 | 20.36 | 20.91 | 19.73 | 20.66 | 2,349,278 | +1.07(+5.48%) |
Jun 28, 2016 | 19.82 | 20.02 | 19.46 | 19.58 | 2,198,026 | +0.54(+2.82%) |
Jun 27, 2016 | 19.64 | 20.12 | 18.81 | 19.05 | 1,427,566 | -1.13(-5.61%) |
Jun 24, 2016 | 20.76 | 21.40 | 20.05 | 20.18 | 2,491,287 | -1.99(-8.98%) |
Jun 23, 2016 | 22.05 | 22.34 | 21.76 | 22.17 | 878,276 | +0.42(+1.93%) |
Jun 22, 2016 | 22.33 | 22.41 | 21.46 | 21.75 | 608,781 | -0.39(-1.76%) |
Jun 21, 2016 | 21.64 | 22.21 | 21.11 | 22.14 | 1,161,899 | +0.30(+1.39%) |
Jun 20, 2016 | 22.25 | 22.69 | 21.82 | 21.84 | 712,258 | +0.10(+0.45%) |
Jun 17, 2016 | 21.38 | 21.99 | 21.38 | 21.74 | 1,329,052 | +0.60(+2.86%) |
Jun 16, 2016 | 21.23 | 21.28 | 20.42 | 21.13 | 1,090,042 | -0.59(-2.70%) |
Jun 15, 2016 | 21.41 | 22.23 | 21.12 | 21.72 | 1,329,051 | +0.18(+0.82%) |
Jun 14, 2016 | 21.52 | 22.08 | 20.95 | 21.54 | 1,220,223 | -0.02(-0.09%) |
Jun 13, 2016 | 21.39 | 21.75 | 21.17 | 21.56 | 1,848,767 | -0.19(-0.85%) |
Jun 10, 2016 | 22.57 | 22.87 | 21.72 | 21.75 | 733,559 | -1.39(-5.99%) |
Jun 09, 2016 | 23.23 | 23.73 | 22.91 | 23.13 | 1,114,400 | -0.50(-2.11%) |
Jun 08, 2016 | 24.15 | 24.92 | 23.55 | 23.63 | 1,159,207 | +0.00(+0.00%) |
Jun 07, 2016 | 23.17 | 23.82 | 22.80 | 23.63 | 1,290,969 | +0.82(+3.59%) |
Jun 06, 2016 | 22.31 | 22.83 | 22.04 | 22.81 | 931,011 | +0.84(+3.82%) |
Jun 03, 2016 | 22.33 | 22.44 | 21.72 | 21.97 | 1,027,460 | -0.25(-1.14%) |
Jun 02, 2016 | 21.88 | 22.25 | 21.53 | 22.23 | 959,659 | -0.08(-0.35%) |
Jun 01, 2016 | 21.72 | 22.36 | 21.30 | 22.31 | 993,211 | +0.14(+0.62%) |
May 31, 2016 | 22.05 | 22.62 | 21.97 | 22.17 | 1,199,510 | +0.24(+1.11%) |
May 27, 2016 | 22.38 | 21.93 | 21.93 | 21.93 | 1,005,897 | -0.53(-2.35%) |
May 26, 2016 | 22.33 | 22.67 | 21.94 | 22.45 | 1,163,296 | +0.46(+2.09%) |
May 25, 2016 | 21.83 | 22.27 | 21.64 | 21.99 | 801,675 | +0.50(+2.31%) |
May 24, 2016 | 21.63 | 21.81 | 21.04 | 21.50 | 921,043 | +0.12(+0.55%) |
May 23, 2016 | 21.21 | 21.68 | 20.99 | 21.38 | 1,204,797 | -0.13(-0.59%) |
May 20, 2016 | 21.32 | 21.54 | 20.55 | 21.51 | 868,121 | +0.28(+1.33%) |
May 19, 2016 | 21.26 | 21.49 | 20.54 | 21.22 | 872,393 | -0.46(-2.12%) |
May 18, 2016 | 21.94 | 22.33 | 21.44 | 21.68 | 1,199,007 | -0.27(-1.24%) |
May 17, 2016 | 21.50 | 22.23 | 21.40 | 21.95 | 1,210,889 | +0.65(+3.07%) |
May 16, 2016 | 20.93 | 21.56 | 20.93 | 21.30 | 1,218,457 | +1.10(+5.46%) |
May 13, 2016 | 20.83 | 21.19 | 20.16 | 20.20 | 867,110 | -0.87(-4.12%) |
May 12, 2016 | 21.21 | 21.74 | 20.53 | 21.07 | 1,018,062 | +0.33(+1.60%) |
May 11, 2016 | 20.27 | 21.28 | 19.94 | 20.73 | 1,342,096 | +0.37(+1.82%) |
May 10, 2016 | 19.25 | 20.45 | 19.25 | 20.36 | 1,304,856 | +1.23(+6.43%) |
May 09, 2016 | 19.35 | 19.51 | 18.76 | 19.13 | 1,629,338 | -0.46(-2.34%) |
May 06, 2016 | 19.24 | 20.14 | 19.23 | 19.59 | 1,120,734 | +0.02(+0.10%) |
May 05, 2016 | 20.09 | 20.45 | 19.14 | 19.57 | 1,755,956 | +0.41(+2.14%) |
May 04, 2016 | 19.82 | 21.11 | 18.93 | 19.16 | 2,639,384 | -1.16(-5.71%) |
May 03, 2016 | 20.64 | 20.93 | 20.04 | 20.32 | 1,815,721 | -0.99(-4.62%) |