Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.10 | 19.18 | 18.91 | 19.04 | 1,100,272 | -0.12(-0.63%) |
Jul 28, 2016 | 19.22 | 19.35 | 19.07 | 19.17 | 1,568,655 | -0.06(-0.29%) |
Jul 27, 2016 | 19.18 | 19.41 | 19.02 | 19.22 | 2,519,560 | +0.20(+1.03%) |
Jul 26, 2016 | 19.04 | 19.11 | 18.83 | 19.02 | 2,399,773 | +0.01(+0.05%) |
Jul 25, 2016 | 19.08 | 19.16 | 19.01 | 19.02 | 1,668,188 | -0.05(-0.25%) |
Jul 22, 2016 | 18.99 | 19.17 | 18.77 | 19.06 | 2,263,608 | -0.03(-0.15%) |
Jul 21, 2016 | 19.29 | 19.41 | 19.06 | 19.09 | 1,458,187 | -0.23(-1.21%) |
Jul 20, 2016 | 19.28 | 19.39 | 19.20 | 19.32 | 1,863,201 | +0.12(+0.63%) |
Jul 19, 2016 | 19.17 | 19.33 | 19.10 | 19.20 | 2,013,132 | -0.03(-0.15%) |
Jul 18, 2016 | 19.30 | 19.40 | 19.12 | 19.23 | 2,757,294 | -0.02(-0.10%) |
Jul 15, 2016 | 18.75 | 19.32 | 18.62 | 19.25 | 5,818,681 | +1.06(+5.81%) |
Jul 14, 2016 | 18.22 | 18.33 | 18.11 | 18.19 | 2,343,150 | +0.11(+0.62%) |
Jul 13, 2016 | 18.17 | 18.19 | 18.00 | 18.08 | 2,537,462 | +0.06(+0.31%) |
Jul 12, 2016 | 17.86 | 18.09 | 17.78 | 18.02 | 3,127,078 | +0.34(+1.90%) |
Jul 11, 2016 | 17.66 | 17.80 | 17.63 | 17.69 | 2,213,755 | +0.13(+0.75%) |
Jul 08, 2016 | 17.24 | 17.59 | 17.01 | 17.56 | 2,172,959 | +0.54(+3.19%) |
Jul 07, 2016 | 16.98 | 17.23 | 16.88 | 17.01 | 2,329,555 | +0.10(+0.61%) |
Jul 06, 2016 | 16.84 | 16.96 | 16.58 | 16.91 | 2,760,925 | -0.06(-0.33%) |
Jul 05, 2016 | 17.27 | 17.33 | 16.79 | 16.97 | 3,148,461 | -0.46(-2.63%) |
Jul 01, 2016 | 17.29 | 17.42 | 17.42 | 17.42 | 2,595,729 | +0.14(+0.81%) |
Jun 30, 2016 | 16.74 | 17.29 | 16.63 | 17.28 | 3,848,912 | +0.63(+3.76%) |
Jun 29, 2016 | 16.68 | 16.79 | 16.40 | 16.66 | 2,758,971 | +0.21(+1.25%) |
Jun 28, 2016 | 16.47 | 16.55 | 16.21 | 16.45 | 3,801,785 | +0.23(+1.44%) |
Jun 27, 2016 | 17.17 | 17.17 | 16.16 | 16.22 | 3,214,948 | -1.12(-6.48%) |
Jun 24, 2016 | 17.78 | 18.12 | 17.33 | 17.34 | 4,269,270 | -1.28(-6.88%) |
Jun 23, 2016 | 18.27 | 18.63 | 18.21 | 18.62 | 3,616,891 | +0.56(+3.11%) |
Jun 22, 2016 | 17.68 | 18.25 | 17.58 | 18.06 | 3,473,025 | +0.45(+2.55%) |
Jun 21, 2016 | 18.00 | 18.07 | 17.59 | 17.61 | 5,961,137 | -0.33(-1.83%) |
Jun 20, 2016 | 18.06 | 18.22 | 17.94 | 17.94 | 4,417,260 | +0.21(+1.16%) |
Jun 17, 2016 | 17.54 | 17.76 | 17.46 | 17.73 | 5,122,930 | +0.16(+0.91%) |
Jun 16, 2016 | 16.98 | 17.62 | 16.85 | 17.57 | 8,596,382 | +0.33(+1.90%) |
Jun 15, 2016 | 17.31 | 17.46 | 17.24 | 17.25 | 4,747,525 | -0.06(-0.32%) |
Jun 14, 2016 | 17.30 | 17.36 | 17.17 | 17.30 | 3,861,873 | -0.09(-0.54%) |
Jun 13, 2016 | 17.55 | 17.75 | 17.36 | 17.40 | 3,448,709 | -0.25(-1.43%) |
Jun 10, 2016 | 17.67 | 17.85 | 17.55 | 17.65 | 3,617,901 | -0.22(-1.26%) |
Jun 09, 2016 | 17.82 | 17.95 | 17.71 | 17.87 | 2,563,681 | -0.04(-0.21%) |
Jun 08, 2016 | 17.99 | 17.99 | 17.86 | 17.91 | 1,975,746 | -0.06(-0.31%) |
Jun 07, 2016 | 17.76 | 18.14 | 17.71 | 17.97 | 2,513,807 | -0.38(-2.09%) |
Jun 06, 2016 | 18.17 | 18.42 | 18.10 | 18.35 | 1,184,062 | +0.17(+0.93%) |
Jun 03, 2016 | 18.30 | 18.30 | 18.00 | 18.18 | 1,558,564 | -0.16(-0.87%) |
Jun 02, 2016 | 18.09 | 18.35 | 18.06 | 18.34 | 1,761,102 | +0.19(+1.03%) |
Jun 01, 2016 | 17.78 | 18.22 | 17.71 | 18.15 | 1,909,498 | +0.30(+1.68%) |
May 31, 2016 | 17.84 | 17.96 | 17.71 | 17.86 | 2,495,120 | +0.05(+0.26%) |
May 27, 2016 | 17.54 | 17.81 | 17.81 | 17.81 | 3,390,338 | +0.28(+1.60%) |
May 26, 2016 | 17.27 | 17.64 | 16.88 | 17.53 | 4,675,610 | +0.22(+1.24%) |
May 25, 2016 | 17.15 | 17.47 | 17.13 | 17.31 | 1,945,635 | +0.21(+1.20%) |
May 24, 2016 | 16.85 | 17.16 | 16.83 | 17.11 | 2,359,626 | +0.32(+1.89%) |
May 23, 2016 | 16.51 | 16.83 | 16.40 | 16.79 | 1,865,310 | +0.34(+2.05%) |
May 20, 2016 | 16.22 | 16.54 | 16.12 | 16.45 | 1,493,349 | +0.36(+2.27%) |
May 19, 2016 | 16.00 | 16.21 | 15.86 | 16.09 | 1,303,024 | -0.02(-0.12%) |
May 18, 2016 | 16.11 | 16.38 | 16.01 | 16.11 | 1,571,512 | -0.06(-0.35%) |
May 17, 2016 | 16.05 | 16.36 | 15.93 | 16.16 | 2,380,068 | +0.07(+0.41%) |
May 16, 2016 | 15.81 | 16.14 | 15.81 | 16.10 | 1,322,292 | +0.30(+1.90%) |
May 13, 2016 | 15.89 | 16.10 | 15.70 | 15.80 | 1,591,896 | -0.12(-0.76%) |
May 12, 2016 | 16.09 | 16.23 | 15.70 | 15.92 | 2,703,195 | -0.12(-0.76%) |
May 11, 2016 | 16.05 | 16.16 | 15.99 | 16.04 | 1,371,215 | -0.09(-0.58%) |
May 10, 2016 | 15.98 | 16.14 | 15.87 | 16.13 | 1,649,555 | +0.16(+0.99%) |
May 09, 2016 | 15.91 | 16.18 | 15.84 | 15.97 | 2,055,343 | +0.10(+0.65%) |
May 06, 2016 | 15.88 | 15.93 | 15.66 | 15.87 | 2,737,026 | -0.05(-0.29%) |
May 05, 2016 | 16.07 | 16.14 | 15.81 | 15.92 | 1,864,501 | -0.10(-0.64%) |
May 04, 2016 | 16.06 | 16.19 | 15.89 | 16.02 | 2,499,207 | -0.13(-0.81%) |
May 03, 2016 | 15.98 | 16.21 | 15.86 | 16.15 | 2,496,742 | +0.05(+0.29%) |