Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.46 | 21.03 | 20.17 | 20.94 | 1,002,734 | +0.51(+2.50%) |
Jul 28, 2016 | 20.54 | 20.69 | 20.14 | 20.43 | 806,238 | +0.03(+0.15%) |
Jul 27, 2016 | 20.22 | 20.64 | 20.00 | 20.40 | 579,854 | +0.25(+1.24%) |
Jul 26, 2016 | 19.74 | 20.25 | 19.57 | 20.15 | 687,857 | +0.50(+2.54%) |
Jul 25, 2016 | 20.20 | 20.36 | 19.47 | 19.65 | 964,648 | -0.40(-2.00%) |
Jul 22, 2016 | 20.12 | 20.62 | 19.77 | 20.05 | 535,200 | -0.10(-0.50%) |
Jul 21, 2016 | 20.40 | 21.09 | 20.08 | 20.15 | 764,321 | -0.37(-1.80%) |
Jul 20, 2016 | 20.37 | 20.71 | 20.32 | 20.52 | 1,001,195 | +0.17(+0.84%) |
Jul 19, 2016 | 21.00 | 21.09 | 20.17 | 20.35 | 1,740,655 | -0.82(-3.87%) |
Jul 18, 2016 | 21.55 | 21.92 | 20.13 | 21.17 | 3,834,183 | -2.12(-9.10%) |
Jul 15, 2016 | 23.55 | 23.96 | 22.73 | 23.29 | 858,272 | -0.25(-1.06%) |
Jul 14, 2016 | 23.67 | 24.30 | 23.44 | 23.54 | 1,386,273 | +0.07(+0.30%) |
Jul 13, 2016 | 23.67 | 24.14 | 23.29 | 23.47 | 729,783 | -0.10(-0.42%) |
Jul 12, 2016 | 22.91 | 23.68 | 22.76 | 23.57 | 979,654 | +1.03(+4.57%) |
Jul 11, 2016 | 23.50 | 23.51 | 22.54 | 22.54 | 885,452 | -0.65(-2.80%) |
Jul 08, 2016 | 22.45 | 23.25 | 22.27 | 23.19 | 1,120,356 | +0.94(+4.22%) |
Jul 07, 2016 | 22.25 | 22.39 | 22.03 | 22.25 | 846,012 | -0.09(-0.40%) |
Jul 05, 2016 | 22.43 | 22.63 | 21.82 | 22.34 | 745,026 | -0.45(-1.97%) |
Jul 01, 2016 | 23.15 | 22.79 | 22.79 | 22.79 | 1,095,700 | -0.10(-0.44%) |
Jun 30, 2016 | 21.90 | 23.10 | 21.80 | 22.89 | 1,136,583 | +1.06(+4.86%) |
Jun 29, 2016 | 21.05 | 22.07 | 20.91 | 21.83 | 1,048,618 | +0.92(+4.40%) |
Jun 28, 2016 | 20.46 | 21.14 | 20.14 | 20.91 | 981,809 | +0.89(+4.45%) |
Jun 27, 2016 | 21.29 | 21.48 | 19.92 | 20.02 | 1,148,844 | -1.57(-7.27%) |
Jun 24, 2016 | 21.66 | 22.67 | 21.25 | 21.59 | 1,743,264 | -1.67(-7.18%) |
Jun 23, 2016 | 22.02 | 23.32 | 21.97 | 23.26 | 1,091,381 | +1.46(+6.70%) |
Jun 22, 2016 | 22.46 | 22.86 | 21.77 | 21.80 | 536,846 | -0.75(-3.33%) |
Jun 21, 2016 | 22.29 | 22.73 | 22.05 | 22.55 | 424,393 | +0.20(+0.89%) |
Jun 20, 2016 | 22.49 | 22.90 | 22.28 | 22.35 | 589,410 | +0.25(+1.13%) |
Jun 17, 2016 | 21.50 | 22.85 | 21.42 | 22.10 | 892,899 | +0.55(+2.55%) |
Jun 16, 2016 | 21.73 | 22.21 | 20.80 | 21.55 | 666,926 | -0.49(-2.22%) |
Jun 15, 2016 | 21.62 | 22.60 | 21.50 | 22.04 | 1,010,284 | +0.59(+2.75%) |
Jun 14, 2016 | 21.04 | 21.56 | 20.92 | 21.45 | 763,659 | +0.26(+1.23%) |
Jun 13, 2016 | 20.84 | 21.88 | 20.84 | 21.19 | 1,026,783 | +0.14(+0.67%) |
Jun 10, 2016 | 21.50 | 21.71 | 20.62 | 21.05 | 1,323,461 | -0.85(-3.88%) |
Jun 09, 2016 | 22.80 | 22.89 | 21.90 | 21.90 | 954,288 | -1.05(-4.58%) |
Jun 08, 2016 | 22.90 | 23.49 | 22.80 | 22.95 | 519,133 | -0.05(-0.22%) |
Jun 07, 2016 | 23.80 | 24.17 | 22.97 | 23.00 | 983,837 | -0.68(-2.87%) |
Jun 06, 2016 | 22.93 | 23.77 | 22.86 | 23.68 | 611,983 | +0.63(+2.73%) |
Jun 03, 2016 | 23.19 | 23.40 | 22.67 | 23.05 | 547,867 | -0.24(-1.03%) |
Jun 02, 2016 | 22.45 | 23.34 | 22.38 | 23.29 | 713,432 | +0.41(+1.79%) |
Jun 01, 2016 | 22.42 | 22.93 | 22.23 | 22.88 | 602,349 | +0.06(+0.26%) |
May 31, 2016 | 22.30 | 23.11 | 22.27 | 22.82 | 736,292 | +0.56(+2.52%) |
May 27, 2016 | 22.76 | 22.26 | 22.26 | 22.26 | 706,800 | -0.51(-2.24%) |
May 26, 2016 | 22.86 | 23.30 | 22.34 | 22.77 | 793,692 | +0.44(+1.97%) |
May 25, 2016 | 22.18 | 22.55 | 21.65 | 22.33 | 995,672 | +0.25(+1.13%) |
May 24, 2016 | 21.11 | 22.65 | 21.05 | 22.08 | 1,641,406 | +1.62(+7.92%) |
May 23, 2016 | 20.10 | 20.90 | 20.06 | 20.46 | 780,356 | +0.30(+1.49%) |
May 20, 2016 | 19.80 | 20.30 | 19.76 | 20.16 | 772,057 | +0.42(+2.13%) |
May 19, 2016 | 20.24 | 20.42 | 19.40 | 19.74 | 1,398,519 | -0.69(-3.38%) |
May 18, 2016 | 20.46 | 21.35 | 20.04 | 20.43 | 1,035,924 | -0.63(-2.99%) |
May 17, 2016 | 20.28 | 21.78 | 19.85 | 21.06 | 1,046,311 | +0.40(+1.94%) |
May 16, 2016 | 20.64 | 21.10 | 20.37 | 20.66 | 724,238 | +0.29(+1.42%) |
May 13, 2016 | 20.60 | 21.71 | 20.03 | 20.37 | 1,147,607 | +0.36(+1.80%) |
May 12, 2016 | 21.32 | 21.68 | 19.73 | 20.01 | 1,290,857 | -1.13(-5.35%) |
May 11, 2016 | 21.39 | 22.02 | 21.00 | 21.14 | 1,111,082 | -0.55(-2.54%) |
May 10, 2016 | 20.65 | 22.28 | 20.64 | 21.69 | 2,144,584 | +0.90(+4.33%) |
May 09, 2016 | 23.55 | 23.55 | 19.81 | 20.79 | 3,931,680 | -0.27(-1.28%) |
May 06, 2016 | 20.88 | 21.28 | 20.00 | 21.06 | 2,021,451 | -0.22(-1.03%) |
May 05, 2016 | 22.40 | 22.40 | 20.85 | 21.28 | 1,818,058 | -0.59(-2.70%) |
May 04, 2016 | 22.84 | 22.96 | 21.82 | 21.87 | 1,364,496 | -0.97(-4.25%) |
May 03, 2016 | 23.58 | 23.67 | 22.17 | 22.84 | 1,305,950 | -0.99(-4.15%) |