Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.92 | 20.28 | 19.85 | 20.23 | 54,011,500 | +0.33(+1.67%) |
Jul 28, 2016 | 19.94 | 19.95 | 19.79 | 19.90 | 28,904,588 | -0.08(-0.42%) |
Jul 27, 2016 | 19.80 | 20.06 | 19.80 | 19.99 | 42,384,616 | +0.18(+0.90%) |
Jul 26, 2016 | 20.04 | 20.09 | 19.76 | 19.81 | 42,954,480 | -0.26(-1.30%) |
Jul 25, 2016 | 20.07 | 20.08 | 19.96 | 20.07 | 31,217,668 | -0.08(-0.39%) |
Jul 22, 2016 | 19.88 | 20.30 | 19.87 | 20.15 | 65,732,684 | +0.28(+1.39%) |
Jul 21, 2016 | 19.89 | 20.00 | 19.79 | 19.87 | 48,331,392 | -0.09(-0.44%) |
Jul 20, 2016 | 19.98 | 20.01 | 19.87 | 19.96 | 30,139,748 | -0.03(-0.14%) |
Jul 19, 2016 | 20.00 | 20.03 | 19.95 | 19.99 | 29,235,762 | -0.04(-0.19%) |
Jul 18, 2016 | 20.03 | 20.05 | 19.94 | 20.03 | 26,402,754 | -0.02(-0.09%) |
Jul 15, 2016 | 20.06 | 20.14 | 19.96 | 20.05 | 35,614,380 | +0.06(+0.28%) |
Jul 14, 2016 | 19.84 | 20.08 | 19.84 | 19.99 | 35,632,956 | +0.08(+0.42%) |
Jul 13, 2016 | 19.85 | 20.04 | 19.79 | 19.91 | 31,775,464 | +0.08(+0.42%) |
Jul 12, 2016 | 19.82 | 19.91 | 19.74 | 19.82 | 39,954,716 | -0.05(-0.24%) |
Jul 11, 2016 | 19.85 | 19.91 | 19.73 | 19.87 | 46,198,112 | -0.05(-0.23%) |
Jul 08, 2016 | 19.69 | 19.95 | 19.77 | 19.92 | 60,853,748 | +0.14(+0.73%) |
Jul 07, 2016 | 19.97 | 20.05 | 19.69 | 19.77 | 50,719,896 | -0.37(-1.86%) |
Jul 06, 2016 | 20.09 | 20.15 | 19.84 | 20.15 | 56,593,884 | +0.11(+0.54%) |
Jul 05, 2016 | 20.11 | 20.29 | 20.03 | 20.04 | 76,958,584 | -0.06(-0.28%) |
Jul 01, 2016 | 19.97 | 20.09 | 20.09 | 20.09 | 50,271,328 | +0.12(+0.60%) |
Jun 30, 2016 | 19.73 | 20.07 | 19.66 | 19.97 | 69,034,768 | +0.31(+1.57%) |
Jun 29, 2016 | 19.52 | 19.66 | 19.45 | 19.66 | 51,210,260 | +0.24(+1.24%) |
Jun 28, 2016 | 19.48 | 19.49 | 19.35 | 19.42 | 74,460,304 | -0.00(-0.02%) |
Jun 27, 2016 | 19.09 | 19.46 | 19.09 | 19.43 | 81,079,200 | +0.24(+1.23%) |
Jun 24, 2016 | 19.16 | 19.52 | 19.09 | 19.19 | 123,631,736 | -0.17(-0.86%) |
Jun 23, 2016 | 19.21 | 19.36 | 19.13 | 19.36 | 41,177,476 | +0.27(+1.40%) |
Jun 22, 2016 | 18.98 | 19.21 | 18.98 | 19.09 | 43,789,744 | +0.11(+0.56%) |
Jun 21, 2016 | 18.87 | 19.09 | 18.75 | 18.98 | 43,133,288 | +0.13(+0.71%) |
Jun 20, 2016 | 18.97 | 18.97 | 18.73 | 18.85 | 43,762,700 | +0.02(+0.12%) |
Jun 17, 2016 | 18.74 | 18.89 | 18.64 | 18.83 | 58,986,880 | +0.11(+0.59%) |
Jun 16, 2016 | 18.58 | 18.75 | 18.55 | 18.72 | 43,495,676 | +0.09(+0.50%) |
Jun 15, 2016 | 18.69 | 18.75 | 18.61 | 18.62 | 42,142,928 | -0.04(-0.22%) |
Jun 14, 2016 | 18.57 | 18.71 | 18.46 | 18.67 | 49,790,072 | +0.09(+0.47%) |
Jun 13, 2016 | 18.58 | 18.70 | 18.55 | 18.58 | 36,278,904 | -0.06(-0.35%) |
Jun 10, 2016 | 18.47 | 18.73 | 18.43 | 18.64 | 55,957,208 | +0.11(+0.60%) |
Jun 09, 2016 | 18.41 | 18.57 | 18.33 | 18.53 | 44,765,632 | +0.11(+0.58%) |
Jun 08, 2016 | 18.36 | 18.43 | 18.32 | 18.42 | 31,209,822 | +0.03(+0.18%) |
Jun 07, 2016 | 18.20 | 18.44 | 18.18 | 18.39 | 53,892,108 | +0.21(+1.14%) |
Jun 06, 2016 | 18.13 | 18.25 | 18.11 | 18.18 | 36,213,000 | +0.06(+0.33%) |
Jun 03, 2016 | 18.01 | 18.15 | 17.99 | 18.12 | 41,634,152 | +0.17(+0.95%) |
Jun 02, 2016 | 17.90 | 17.95 | 17.83 | 17.95 | 26,609,678 | +0.05(+0.28%) |
Jun 01, 2016 | 18.07 | 18.08 | 17.85 | 17.90 | 36,898,080 | -0.19(-1.07%) |
May 31, 2016 | 18.04 | 18.12 | 18.00 | 18.10 | 60,444,932 | +0.07(+0.41%) |
May 27, 2016 | 17.95 | 18.02 | 18.02 | 18.02 | 33,903,988 | +0.07(+0.39%) |
May 26, 2016 | 17.88 | 18.02 | 17.86 | 17.95 | 34,651,048 | +0.10(+0.57%) |
May 25, 2016 | 17.87 | 17.90 | 17.77 | 17.85 | 31,823,020 | +0.06(+0.31%) |
May 24, 2016 | 17.78 | 17.82 | 17.75 | 17.80 | 30,571,550 | +0.08(+0.47%) |
May 23, 2016 | 17.79 | 17.80 | 17.69 | 17.71 | 33,271,690 | -0.06(-0.34%) |
May 20, 2016 | 17.86 | 17.88 | 17.71 | 17.77 | 43,796,828 | +0.00(+0.03%) |
May 19, 2016 | 17.69 | 17.78 | 17.46 | 17.77 | 59,308,708 | -0.00(-0.03%) |
May 18, 2016 | 18.07 | 18.10 | 17.69 | 17.77 | 55,497,244 | -0.31(-1.69%) |
May 17, 2016 | 18.14 | 18.18 | 18.03 | 18.08 | 47,715,732 | -0.08(-0.43%) |
May 16, 2016 | 18.00 | 18.17 | 17.98 | 18.16 | 32,574,732 | +0.06(+0.33%) |
May 13, 2016 | 18.25 | 18.27 | 18.08 | 18.10 | 35,675,936 | -0.18(-1.01%) |
May 12, 2016 | 18.17 | 18.34 | 18.12 | 18.28 | 40,530,544 | +0.17(+0.94%) |
May 11, 2016 | 18.15 | 18.19 | 18.04 | 18.11 | 31,184,900 | -0.06(-0.33%) |
May 10, 2016 | 18.04 | 18.20 | 18.02 | 18.17 | 37,589,052 | +0.21(+1.16%) |
May 09, 2016 | 18.02 | 18.08 | 17.95 | 17.96 | 29,195,522 | -0.06(-0.33%) |
May 06, 2016 | 17.93 | 18.02 | 17.78 | 18.02 | 33,886,604 | +0.12(+0.64%) |
May 05, 2016 | 18.00 | 18.02 | 17.87 | 17.91 | 35,132,180 | -0.06(-0.36%) |
May 04, 2016 | 17.91 | 18.03 | 17.83 | 17.97 | 33,489,924 | -0.01(-0.08%) |
May 03, 2016 | 18.04 | 18.06 | 17.88 | 17.99 | 47,217,940 | -0.09(-0.49%) |