Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.61 | 21.85 | 21.55 | 21.73 | 594,649 | +0.10(+0.46%) |
Jul 28, 2016 | 22.01 | 22.24 | 21.53 | 21.63 | 386,979 | -0.35(-1.59%) |
Jul 27, 2016 | 21.74 | 22.15 | 21.74 | 21.98 | 727,341 | +0.32(+1.48%) |
Jul 26, 2016 | 21.72 | 21.99 | 21.51 | 21.66 | 695,763 | -0.10(-0.46%) |
Jul 25, 2016 | 21.70 | 21.98 | 21.61 | 21.76 | 809,287 | +0.08(+0.37%) |
Jul 22, 2016 | 21.36 | 21.77 | 21.08 | 21.68 | 672,692 | +0.22(+1.03%) |
Jul 21, 2016 | 21.62 | 21.88 | 21.34 | 21.46 | 858,539 | -0.27(-1.24%) |
Jul 20, 2016 | 21.52 | 21.75 | 21.35 | 21.73 | 1,482,035 | +0.21(+0.98%) |
Jul 19, 2016 | 22.09 | 22.50 | 21.33 | 21.52 | 1,781,001 | -0.68(-3.06%) |
Jul 18, 2016 | 22.14 | 22.60 | 21.68 | 22.20 | 776,270 | +0.10(+0.45%) |
Jul 15, 2016 | 22.16 | 22.45 | 21.91 | 22.10 | 1,106,346 | +0.06(+0.27%) |
Jul 14, 2016 | 21.80 | 22.33 | 21.80 | 22.04 | 1,276,051 | +0.23(+1.05%) |
Jul 13, 2016 | 21.90 | 22.15 | 21.65 | 21.81 | 633,966 | -0.08(-0.37%) |
Jul 12, 2016 | 21.76 | 22.12 | 21.27 | 21.89 | 869,547 | +0.19(+0.88%) |
Jul 11, 2016 | 21.58 | 22.04 | 21.47 | 21.70 | 1,074,059 | +0.15(+0.70%) |
Jul 08, 2016 | 20.84 | 21.74 | 20.63 | 21.55 | 1,249,825 | +0.92(+4.46%) |
Jul 07, 2016 | 20.34 | 20.80 | 20.26 | 20.63 | 818,696 | +0.51(+2.53%) |
Jul 05, 2016 | 20.33 | 20.47 | 19.84 | 20.12 | 717,316 | -0.15(-0.74%) |
Jul 01, 2016 | 20.07 | 20.27 | 20.27 | 20.27 | 839,900 | +0.08(+0.40%) |
Jun 30, 2016 | 20.09 | 20.31 | 19.93 | 20.19 | 1,268,337 | +0.12(+0.60%) |
Jun 29, 2016 | 19.95 | 20.30 | 19.80 | 20.07 | 1,291,253 | +0.42(+2.14%) |
Jun 28, 2016 | 19.62 | 20.02 | 19.47 | 19.65 | 1,999,714 | +0.26(+1.34%) |
Jun 27, 2016 | 20.44 | 20.49 | 19.04 | 19.39 | 3,045,041 | -1.06(-5.18%) |
Jun 24, 2016 | 18.08 | 20.98 | 17.71 | 20.45 | 10,937,176 | +3.66(+21.80%) |
Jun 23, 2016 | 17.58 | 17.79 | 16.64 | 16.79 | 3,519,141 | -0.69(-3.95%) |
Jun 22, 2016 | 17.71 | 18.21 | 17.24 | 17.48 | 1,712,956 | -0.05(-0.29%) |
Jun 21, 2016 | 17.40 | 17.63 | 17.30 | 17.53 | 1,035,787 | +0.11(+0.63%) |
Jun 20, 2016 | 17.49 | 17.89 | 17.36 | 17.42 | 1,415,976 | +0.18(+1.04%) |
Jun 17, 2016 | 17.17 | 17.43 | 17.05 | 17.24 | 1,424,932 | +0.13(+0.76%) |
Jun 16, 2016 | 17.20 | 17.39 | 16.80 | 17.11 | 1,863,814 | -0.27(-1.55%) |
Jun 15, 2016 | 17.19 | 17.64 | 17.14 | 17.38 | 1,015,833 | +0.25(+1.46%) |
Jun 14, 2016 | 17.11 | 17.26 | 16.82 | 17.13 | 837,559 | +0.04(+0.23%) |
Jun 13, 2016 | 17.29 | 17.34 | 17.04 | 17.09 | 850,251 | -0.27(-1.56%) |
Jun 10, 2016 | 17.35 | 17.56 | 17.10 | 17.36 | 802,227 | -0.20(-1.14%) |
Jun 09, 2016 | 17.87 | 17.87 | 17.35 | 17.56 | 756,157 | -0.39(-2.17%) |
Jun 08, 2016 | 17.78 | 18.00 | 17.59 | 17.95 | 655,901 | +0.16(+0.90%) |
Jun 07, 2016 | 17.84 | 18.02 | 17.69 | 17.79 | 1,118,159 | -0.09(-0.50%) |
Jun 06, 2016 | 18.50 | 18.50 | 17.80 | 17.88 | 783,512 | -0.24(-1.32%) |
Jun 03, 2016 | 18.26 | 18.35 | 18.07 | 18.12 | 973,481 | -0.22(-1.20%) |
Jun 02, 2016 | 18.39 | 18.60 | 18.11 | 18.34 | 748,264 | -0.05(-0.27%) |
Jun 01, 2016 | 18.04 | 18.45 | 18.01 | 18.39 | 739,802 | +0.26(+1.43%) |
May 31, 2016 | 18.22 | 18.25 | 17.94 | 18.13 | 1,192,789 | +0.00(+0.00%) |
May 27, 2016 | 17.53 | 18.13 | 18.13 | 18.13 | 1,050,700 | +0.60(+3.42%) |
May 26, 2016 | 17.40 | 17.64 | 17.31 | 17.53 | 1,118,661 | +0.24(+1.39%) |
May 25, 2016 | 17.05 | 17.35 | 17.00 | 17.29 | 1,124,933 | +0.14(+0.82%) |
May 24, 2016 | 17.04 | 17.22 | 16.81 | 17.15 | 1,270,157 | +0.01(+0.06%) |
May 23, 2016 | 17.64 | 17.85 | 17.11 | 17.14 | 1,289,471 | -0.45(-2.56%) |
May 20, 2016 | 16.95 | 17.67 | 16.85 | 17.59 | 2,863,512 | +0.32(+1.85%) |
May 19, 2016 | 17.49 | 17.80 | 17.15 | 17.27 | 2,587,959 | -0.25(-1.43%) |
May 18, 2016 | 17.88 | 17.93 | 17.30 | 17.52 | 1,423,278 | -0.50(-2.77%) |
May 17, 2016 | 19.22 | 19.22 | 17.91 | 18.02 | 2,036,775 | -1.26(-6.54%) |
May 16, 2016 | 19.05 | 19.45 | 18.87 | 19.28 | 794,384 | +0.20(+1.05%) |
May 13, 2016 | 19.47 | 19.52 | 18.98 | 19.08 | 960,181 | -0.54(-2.75%) |
May 12, 2016 | 19.63 | 19.82 | 19.35 | 19.62 | 701,709 | +0.10(+0.51%) |
May 11, 2016 | 19.85 | 19.85 | 19.32 | 19.52 | 1,109,463 | -0.65(-3.22%) |
May 10, 2016 | 20.23 | 20.39 | 19.93 | 20.17 | 510,600 | -0.12(-0.59%) |
May 09, 2016 | 20.27 | 20.67 | 20.18 | 20.29 | 976,055 | +0.09(+0.45%) |
May 06, 2016 | 19.71 | 20.34 | 19.60 | 20.20 | 1,063,656 | +0.38(+1.92%) |
May 05, 2016 | 20.53 | 20.66 | 19.82 | 19.82 | 1,404,871 | -0.63(-3.08%) |
May 04, 2016 | 19.86 | 20.62 | 19.79 | 20.45 | 1,266,819 | +0.47(+2.35%) |
May 03, 2016 | 19.88 | 20.23 | 19.47 | 19.98 | 1,250,356 | +0.13(+0.65%) |