Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.92 | 17.86 | 16.75 | 17.83 | 8,094,248 | +0.76(+4.48%) |
Jul 28, 2016 | 16.41 | 17.33 | 16.30 | 17.07 | 7,028,617 | +0.66(+4.00%) |
Jul 27, 2016 | 16.73 | 17.11 | 16.14 | 16.41 | 6,183,809 | -0.24(-1.41%) |
Jul 26, 2016 | 16.36 | 16.92 | 16.22 | 16.65 | 4,312,421 | +0.22(+1.31%) |
Jul 25, 2016 | 16.70 | 16.77 | 16.32 | 16.43 | 4,798,534 | -0.41(-2.44%) |
Jul 22, 2016 | 17.04 | 17.12 | 16.59 | 16.84 | 4,100,067 | -0.10(-0.58%) |
Jul 21, 2016 | 17.45 | 17.82 | 16.87 | 16.94 | 4,192,708 | -0.61(-3.46%) |
Jul 20, 2016 | 17.16 | 17.65 | 16.89 | 17.55 | 3,174,169 | +0.13(+0.73%) |
Jul 19, 2016 | 17.62 | 17.70 | 17.26 | 17.42 | 2,106,798 | -0.18(-1.00%) |
Jul 18, 2016 | 17.53 | 17.61 | 17.12 | 17.60 | 2,905,639 | +0.04(+0.22%) |
Jul 15, 2016 | 17.60 | 18.02 | 17.41 | 17.56 | 4,312,937 | +0.10(+0.56%) |
Jul 14, 2016 | 17.56 | 17.68 | 17.29 | 17.46 | 6,470,235 | +0.24(+1.37%) |
Jul 13, 2016 | 17.87 | 17.89 | 16.68 | 17.23 | 7,700,886 | -0.66(-3.67%) |
Jul 12, 2016 | 17.74 | 18.17 | 17.71 | 17.88 | 7,284,864 | +0.62(+3.58%) |
Jul 11, 2016 | 17.46 | 17.66 | 17.27 | 17.27 | 2,985,809 | -0.03(-0.17%) |
Jul 08, 2016 | 17.30 | 17.53 | 17.16 | 17.30 | 5,028,916 | +0.37(+2.20%) |
Jul 07, 2016 | 17.49 | 18.22 | 16.87 | 16.92 | 7,111,345 | -0.28(-1.65%) |
Jul 06, 2016 | 16.76 | 17.32 | 16.58 | 17.21 | 8,222,164 | +0.30(+1.80%) |
Jul 05, 2016 | 17.45 | 17.45 | 16.51 | 16.90 | 3,744,461 | -1.02(-5.69%) |
Jul 01, 2016 | 17.41 | 17.92 | 17.92 | 17.92 | 4,217,431 | +0.65(+3.74%) |
Jun 30, 2016 | 17.84 | 17.85 | 17.07 | 17.28 | 5,320,170 | -0.59(-3.29%) |
Jun 29, 2016 | 17.64 | 17.93 | 17.27 | 17.86 | 6,893,299 | +0.50(+2.88%) |
Jun 28, 2016 | 17.25 | 17.42 | 17.07 | 17.36 | 4,329,568 | +0.80(+4.85%) |
Jun 27, 2016 | 16.82 | 16.98 | 16.40 | 16.56 | 8,035,375 | -0.41(-2.42%) |
Jun 24, 2016 | 17.30 | 17.70 | 16.75 | 16.97 | 8,460,258 | -1.34(-7.33%) |
Jun 23, 2016 | 17.99 | 18.34 | 17.99 | 18.31 | 9,210,213 | +0.49(+2.75%) |
Jun 22, 2016 | 17.86 | 18.14 | 17.59 | 17.82 | 35,037,552 | -1.11(-5.85%) |
Jun 21, 2016 | 18.64 | 18.95 | 18.30 | 18.93 | 3,246,271 | +0.34(+1.85%) |
Jun 20, 2016 | 18.97 | 19.11 | 18.57 | 18.59 | 3,436,889 | +0.17(+0.90%) |
Jun 17, 2016 | 18.29 | 18.56 | 18.09 | 18.42 | 5,787,632 | +0.48(+2.68%) |
Jun 16, 2016 | 18.30 | 18.30 | 17.44 | 17.94 | 4,314,115 | -0.72(-3.83%) |
Jun 15, 2016 | 18.58 | 18.97 | 18.36 | 18.66 | 4,339,498 | +0.06(+0.32%) |
Jun 14, 2016 | 18.31 | 18.67 | 18.13 | 18.60 | 3,993,983 | +0.24(+1.28%) |
Jun 13, 2016 | 18.21 | 18.87 | 18.06 | 18.36 | 3,215,496 | -0.06(-0.32%) |
Jun 10, 2016 | 19.05 | 19.29 | 18.36 | 18.42 | 3,559,832 | -1.00(-5.15%) |
Jun 09, 2016 | 19.33 | 19.69 | 19.28 | 19.42 | 3,422,527 | -0.30(-1.54%) |
Jun 08, 2016 | 20.19 | 20.54 | 19.61 | 19.73 | 4,863,815 | -0.16(-0.79%) |
Jun 07, 2016 | 19.87 | 20.06 | 19.53 | 19.88 | 3,785,813 | +0.18(+0.89%) |
Jun 06, 2016 | 19.21 | 19.77 | 18.93 | 19.71 | 4,824,753 | +0.78(+4.14%) |
Jun 03, 2016 | 19.15 | 19.29 | 18.40 | 18.92 | 3,704,898 | -0.21(-1.08%) |
Jun 02, 2016 | 18.46 | 19.14 | 18.26 | 19.13 | 3,923,864 | +0.32(+1.72%) |
Jun 01, 2016 | 17.92 | 18.93 | 17.76 | 18.80 | 3,718,412 | +0.55(+3.01%) |
May 31, 2016 | 18.21 | 18.68 | 18.12 | 18.26 | 3,743,816 | +0.17(+0.92%) |
May 27, 2016 | 17.94 | 18.09 | 18.09 | 18.09 | 3,085,619 | -0.02(-0.11%) |
May 26, 2016 | 18.41 | 18.66 | 18.09 | 18.11 | 4,637,011 | -0.04(-0.22%) |
May 25, 2016 | 17.90 | 18.48 | 17.77 | 18.15 | 4,614,654 | +0.51(+2.89%) |
May 24, 2016 | 17.82 | 17.90 | 17.33 | 17.64 | 3,943,329 | -0.01(-0.06%) |
May 23, 2016 | 17.64 | 17.83 | 17.20 | 17.65 | 4,211,542 | -0.26(-1.48%) |
May 20, 2016 | 17.05 | 17.98 | 16.85 | 17.91 | 5,379,896 | +0.99(+5.85%) |
May 19, 2016 | 17.07 | 17.33 | 16.71 | 16.92 | 5,616,244 | -0.42(-2.43%) |
May 18, 2016 | 18.08 | 18.31 | 17.00 | 17.34 | 4,882,267 | -0.83(-4.58%) |
May 17, 2016 | 17.73 | 18.33 | 17.71 | 18.18 | 3,560,786 | +0.42(+2.37%) |
May 16, 2016 | 17.51 | 18.01 | 17.51 | 17.76 | 3,267,361 | +0.70(+4.08%) |
May 13, 2016 | 17.01 | 17.72 | 16.98 | 17.06 | 2,960,018 | -0.49(-2.79%) |
May 12, 2016 | 18.05 | 18.32 | 17.47 | 17.55 | 3,990,085 | -0.17(-0.94%) |
May 11, 2016 | 17.12 | 17.95 | 16.84 | 17.72 | 4,910,150 | +0.50(+2.90%) |
May 10, 2016 | 16.84 | 17.24 | 16.62 | 17.22 | 3,014,594 | +0.74(+4.52%) |
May 09, 2016 | 16.41 | 16.58 | 16.00 | 16.47 | 3,560,608 | -0.11(-0.65%) |
May 06, 2016 | 16.61 | 17.17 | 16.44 | 16.58 | 3,855,596 | -0.19(-1.11%) |
May 05, 2016 | 17.33 | 17.59 | 16.51 | 16.77 | 4,700,157 | +0.09(+0.53%) |
May 04, 2016 | 17.24 | 17.54 | 16.44 | 16.68 | 4,821,019 | -0.42(-2.46%) |
May 03, 2016 | 17.52 | 17.93 | 16.98 | 17.10 | 6,282,870 | -0.83(-4.65%) |