Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.88 | 18.21 | 17.84 | 18.15 | 4,963,006 | +0.13(+0.75%) |
Jul 28, 2016 | 17.84 | 18.05 | 17.72 | 18.02 | 7,167,959 | +0.30(+1.67%) |
Jul 27, 2016 | 18.02 | 18.11 | 17.59 | 17.72 | 5,762,148 | -0.19(-1.05%) |
Jul 26, 2016 | 17.75 | 17.92 | 17.66 | 17.91 | 5,875,935 | +0.13(+0.76%) |
Jul 25, 2016 | 18.25 | 18.32 | 17.67 | 17.78 | 4,547,650 | -0.69(-3.76%) |
Jul 22, 2016 | 18.59 | 18.60 | 18.26 | 18.47 | 3,663,996 | -0.08(-0.44%) |
Jul 21, 2016 | 18.61 | 18.78 | 18.52 | 18.55 | 4,340,591 | -0.06(-0.33%) |
Jul 20, 2016 | 18.51 | 18.73 | 18.40 | 18.61 | 4,694,787 | +0.07(+0.36%) |
Jul 19, 2016 | 18.80 | 18.82 | 18.49 | 18.55 | 3,589,430 | -0.30(-1.61%) |
Jul 18, 2016 | 18.71 | 18.88 | 18.61 | 18.85 | 3,464,138 | +0.02(+0.11%) |
Jul 15, 2016 | 19.23 | 19.25 | 18.79 | 18.83 | 3,445,464 | -0.34(-1.76%) |
Jul 14, 2016 | 19.30 | 19.36 | 19.11 | 19.17 | 3,933,340 | +0.12(+0.64%) |
Jul 13, 2016 | 19.17 | 19.36 | 18.88 | 19.05 | 3,694,569 | -0.20(-1.05%) |
Jul 12, 2016 | 19.06 | 19.36 | 19.01 | 19.25 | 3,751,035 | +0.57(+3.03%) |
Jul 11, 2016 | 18.82 | 18.90 | 18.64 | 18.68 | 3,456,490 | -0.10(-0.54%) |
Jul 08, 2016 | 18.88 | 19.07 | 18.77 | 18.78 | 5,291,301 | +0.07(+0.36%) |
Jul 07, 2016 | 19.19 | 19.21 | 18.61 | 18.71 | 5,103,428 | -0.25(-1.32%) |
Jul 06, 2016 | 18.93 | 19.05 | 18.67 | 18.96 | 4,554,851 | -0.07(-0.39%) |
Jul 05, 2016 | 18.83 | 19.11 | 18.70 | 19.04 | 7,520,562 | +0.00(+0.00%) |
Jul 01, 2016 | 18.78 | 19.04 | 19.04 | 19.04 | 5,586,832 | +0.33(+1.77%) |
Jun 30, 2016 | 18.48 | 18.75 | 18.34 | 18.71 | 5,347,066 | +0.22(+1.20%) |
Jun 29, 2016 | 18.30 | 18.53 | 18.26 | 18.49 | 5,945,767 | +0.39(+2.16%) |
Jun 28, 2016 | 18.21 | 18.30 | 17.96 | 18.09 | 6,088,119 | +0.38(+2.13%) |
Jun 27, 2016 | 17.92 | 18.07 | 17.63 | 17.72 | 6,851,458 | -0.40(-2.20%) |
Jun 24, 2016 | 18.15 | 18.69 | 18.08 | 18.11 | 7,358,720 | -0.91(-4.79%) |
Jun 23, 2016 | 18.57 | 19.09 | 18.53 | 19.02 | 8,484,040 | +0.74(+4.02%) |
Jun 22, 2016 | 18.43 | 18.44 | 18.11 | 18.29 | 5,543,760 | +0.01(+0.07%) |
Jun 21, 2016 | 18.17 | 18.40 | 18.04 | 18.28 | 4,328,002 | +0.08(+0.45%) |
Jun 20, 2016 | 18.32 | 18.42 | 18.19 | 18.20 | 4,460,049 | +0.24(+1.31%) |
Jun 17, 2016 | 17.90 | 18.08 | 17.84 | 17.96 | 5,693,428 | +0.24(+1.33%) |
Jun 16, 2016 | 17.47 | 17.82 | 17.27 | 17.72 | 6,146,040 | +0.01(+0.04%) |
Jun 15, 2016 | 17.81 | 17.93 | 17.67 | 17.72 | 6,096,738 | -0.22(-1.20%) |
Jun 14, 2016 | 18.01 | 18.18 | 17.84 | 17.93 | 5,691,359 | -0.19(-1.04%) |
Jun 13, 2016 | 18.02 | 18.40 | 17.90 | 18.12 | 6,980,694 | -0.05(-0.30%) |
Jun 10, 2016 | 18.49 | 18.60 | 18.15 | 18.17 | 7,023,430 | -0.49(-2.64%) |
Jun 09, 2016 | 18.67 | 18.82 | 18.55 | 18.67 | 8,219,085 | -0.18(-0.97%) |
Jun 08, 2016 | 19.02 | 19.14 | 18.75 | 18.85 | 32,374,332 | -0.40(-2.07%) |
Jun 07, 2016 | 19.02 | 19.27 | 18.94 | 19.25 | 4,758,435 | +0.40(+2.11%) |
Jun 06, 2016 | 18.79 | 18.91 | 18.59 | 18.85 | 5,460,514 | +0.28(+1.53%) |
Jun 03, 2016 | 18.65 | 18.81 | 18.44 | 18.57 | 6,190,747 | +0.06(+0.33%) |
Jun 02, 2016 | 18.03 | 18.51 | 18.01 | 18.51 | 5,913,467 | +0.24(+1.33%) |
Jun 01, 2016 | 18.35 | 18.38 | 17.97 | 18.26 | 7,633,564 | -0.20(-1.06%) |
May 31, 2016 | 18.43 | 18.66 | 18.40 | 18.46 | 10,837,094 | +0.07(+0.40%) |
May 27, 2016 | 18.23 | 18.38 | 18.38 | 18.38 | 6,281,343 | +0.00(+0.00%) |
May 26, 2016 | 18.57 | 18.57 | 18.29 | 18.38 | 7,458,277 | +0.07(+0.40%) |
May 25, 2016 | 18.10 | 18.40 | 18.06 | 18.31 | 6,620,191 | +0.35(+1.97%) |
May 24, 2016 | 17.72 | 18.16 | 17.64 | 17.96 | 6,127,473 | +0.36(+2.05%) |
May 23, 2016 | 17.42 | 17.77 | 17.34 | 17.60 | 3,703,594 | +0.04(+0.23%) |
May 20, 2016 | 17.49 | 17.68 | 17.44 | 17.56 | 3,988,615 | +0.09(+0.50%) |
May 19, 2016 | 17.43 | 17.50 | 17.21 | 17.47 | 4,917,978 | -0.18(-1.02%) |
May 18, 2016 | 18.06 | 18.14 | 17.52 | 17.65 | 6,281,896 | -0.49(-2.72%) |
May 17, 2016 | 17.97 | 18.36 | 17.88 | 18.14 | 9,587,994 | +0.03(+0.18%) |
May 16, 2016 | 17.98 | 18.17 | 17.95 | 18.11 | 7,540,774 | +0.51(+2.92%) |
May 13, 2016 | 17.72 | 17.91 | 17.54 | 17.60 | 3,584,703 | -0.14(-0.79%) |
May 12, 2016 | 18.14 | 18.36 | 17.68 | 17.74 | 8,275,794 | -0.17(-0.97%) |
May 11, 2016 | 17.78 | 18.13 | 17.44 | 17.91 | 5,723,154 | +0.07(+0.41%) |
May 10, 2016 | 17.32 | 17.96 | 17.29 | 17.84 | 7,338,422 | +0.71(+4.17%) |
May 09, 2016 | 17.41 | 17.48 | 16.90 | 17.12 | 8,988,918 | -0.40(-2.29%) |
May 06, 2016 | 17.10 | 17.76 | 16.95 | 17.52 | 12,454,613 | +0.31(+1.82%) |
May 05, 2016 | 18.02 | 18.08 | 16.96 | 17.21 | 16,235,270 | -0.51(-2.90%) |
May 04, 2016 | 18.25 | 18.38 | 17.62 | 17.72 | 9,828,764 | -0.64(-3.49%) |
May 03, 2016 | 18.67 | 18.68 | 18.12 | 18.36 | 6,087,952 | -0.57(-3.03%) |