Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.71 | 19.82 | 19.12 | 19.22 | 12,941,527 | -0.49(-2.49%) |
Jul 28, 2016 | 19.96 | 20.05 | 19.64 | 19.71 | 10,069,017 | -0.35(-1.76%) |
Jul 27, 2016 | 20.12 | 20.33 | 19.95 | 20.06 | 5,177,498 | +0.01(+0.05%) |
Jul 26, 2016 | 19.91 | 20.20 | 19.69 | 20.05 | 8,918,905 | +0.15(+0.73%) |
Jul 25, 2016 | 20.23 | 20.33 | 19.73 | 19.91 | 10,771,140 | +0.08(+0.41%) |
Jul 22, 2016 | 19.77 | 20.01 | 19.42 | 19.83 | 10,505,427 | +0.31(+1.58%) |
Jul 21, 2016 | 19.08 | 19.76 | 18.74 | 19.52 | 14,729,706 | +0.99(+5.34%) |
Jul 20, 2016 | 18.50 | 18.61 | 18.44 | 18.53 | 4,773,939 | +0.05(+0.25%) |
Jul 19, 2016 | 18.59 | 18.64 | 18.40 | 18.48 | 3,068,531 | -0.08(-0.44%) |
Jul 18, 2016 | 18.54 | 18.60 | 18.43 | 18.57 | 2,267,794 | +0.08(+0.44%) |
Jul 15, 2016 | 18.57 | 18.63 | 18.29 | 18.48 | 2,572,658 | +0.00(+0.00%) |
Jul 14, 2016 | 18.64 | 18.74 | 18.47 | 18.48 | 2,445,991 | -0.05(-0.29%) |
Jul 13, 2016 | 18.61 | 18.74 | 18.43 | 18.54 | 2,379,530 | -0.05(-0.29%) |
Jul 12, 2016 | 18.63 | 18.72 | 18.48 | 18.59 | 2,992,082 | +0.07(+0.39%) |
Jul 11, 2016 | 18.61 | 18.74 | 18.50 | 18.52 | 3,388,614 | -0.06(-0.34%) |
Jul 08, 2016 | 18.30 | 18.76 | 18.12 | 18.58 | 4,467,487 | +0.46(+2.55%) |
Jul 07, 2016 | 17.85 | 18.19 | 17.80 | 18.12 | 5,264,010 | +0.28(+1.58%) |
Jul 06, 2016 | 17.41 | 17.84 | 17.31 | 17.84 | 4,687,261 | +0.35(+2.02%) |
Jul 05, 2016 | 17.62 | 17.63 | 17.28 | 17.49 | 8,876,469 | -0.19(-1.08%) |
Jul 01, 2016 | 17.70 | 17.68 | 17.68 | 17.68 | 3,982,005 | -0.01(-0.05%) |
Jun 30, 2016 | 17.31 | 17.70 | 17.20 | 17.69 | 5,403,234 | +0.44(+2.58%) |
Jun 29, 2016 | 17.02 | 17.37 | 16.96 | 17.24 | 5,968,457 | +0.40(+2.37%) |
Jun 28, 2016 | 16.57 | 16.96 | 16.52 | 16.84 | 3,991,738 | +0.50(+3.05%) |
Jun 27, 2016 | 16.53 | 16.56 | 16.07 | 16.34 | 7,028,678 | -0.35(-2.12%) |
Jun 24, 2016 | 16.65 | 17.12 | 16.63 | 16.70 | 10,102,366 | -0.69(-3.97%) |
Jun 23, 2016 | 17.40 | 17.41 | 17.19 | 17.39 | 5,495,155 | +0.26(+1.54%) |
Jun 22, 2016 | 17.32 | 17.41 | 17.11 | 17.12 | 3,986,683 | -0.21(-1.20%) |
Jun 21, 2016 | 17.50 | 17.58 | 17.07 | 17.33 | 7,242,666 | +0.01(+0.05%) |
Jun 20, 2016 | 17.50 | 17.63 | 17.31 | 17.32 | 4,397,438 | +0.04(+0.21%) |
Jun 17, 2016 | 16.91 | 17.39 | 16.87 | 17.29 | 4,189,009 | +0.34(+2.04%) |
Jun 16, 2016 | 16.89 | 16.97 | 16.78 | 16.94 | 2,270,454 | -0.05(-0.27%) |
Jun 15, 2016 | 16.91 | 17.23 | 16.84 | 16.99 | 2,808,495 | +0.12(+0.70%) |
Jun 14, 2016 | 17.05 | 17.19 | 16.77 | 16.87 | 2,795,600 | -0.22(-1.27%) |
Jun 13, 2016 | 17.35 | 17.55 | 17.07 | 17.09 | 4,052,674 | -0.35(-2.03%) |
Jun 10, 2016 | 17.58 | 17.64 | 17.38 | 17.44 | 3,944,956 | -0.33(-1.84%) |
Jun 09, 2016 | 17.79 | 17.86 | 17.69 | 17.77 | 3,371,551 | -0.11(-0.61%) |
Jun 08, 2016 | 17.66 | 17.97 | 17.56 | 17.88 | 6,013,593 | +0.30(+1.70%) |
Jun 07, 2016 | 16.96 | 17.95 | 16.90 | 17.58 | 12,926,531 | +0.69(+4.08%) |
Jun 06, 2016 | 17.02 | 17.06 | 16.82 | 16.89 | 6,531,239 | -0.08(-0.48%) |
Jun 03, 2016 | 17.06 | 17.06 | 16.61 | 16.97 | 2,674,931 | -0.09(-0.53%) |
Jun 02, 2016 | 16.95 | 17.10 | 16.85 | 17.06 | 9,960,910 | +0.02(+0.11%) |
Jun 01, 2016 | 16.94 | 17.07 | 16.72 | 17.04 | 3,261,727 | +0.10(+0.59%) |
May 31, 2016 | 17.06 | 17.07 | 16.88 | 16.94 | 3,845,313 | -0.09(-0.53%) |
May 27, 2016 | 17.01 | 17.03 | 17.03 | 17.03 | 2,928,945 | +0.00(+0.00%) |
May 26, 2016 | 16.90 | 17.09 | 16.83 | 17.03 | 3,636,192 | +0.14(+0.86%) |
May 25, 2016 | 17.01 | 17.19 | 16.87 | 16.89 | 3,644,562 | -0.03(-0.16%) |
May 24, 2016 | 16.43 | 17.03 | 16.23 | 16.91 | 7,337,897 | +0.82(+5.11%) |
May 23, 2016 | 16.27 | 16.39 | 16.07 | 16.09 | 3,389,513 | -0.22(-1.33%) |
May 20, 2016 | 16.14 | 16.36 | 16.06 | 16.31 | 3,716,544 | +0.24(+1.52%) |
May 19, 2016 | 16.14 | 16.28 | 15.88 | 16.07 | 3,704,509 | -0.22(-1.33%) |
May 18, 2016 | 16.37 | 16.62 | 16.19 | 16.28 | 5,411,977 | -0.13(-0.77%) |
May 17, 2016 | 16.41 | 16.63 | 16.31 | 16.41 | 3,654,385 | -0.04(-0.22%) |
May 16, 2016 | 16.27 | 16.49 | 16.26 | 16.45 | 2,370,326 | +0.21(+1.28%) |
May 13, 2016 | 16.36 | 16.58 | 16.21 | 16.24 | 4,199,277 | -0.19(-1.15%) |
May 12, 2016 | 16.47 | 16.54 | 16.33 | 16.43 | 3,516,047 | +0.04(+0.22%) |
May 11, 2016 | 16.43 | 16.58 | 16.29 | 16.39 | 5,366,921 | -0.08(-0.49%) |
May 10, 2016 | 16.58 | 16.62 | 16.38 | 16.47 | 5,354,572 | -0.04(-0.22%) |
May 09, 2016 | 16.45 | 16.68 | 16.40 | 16.51 | 2,691,348 | +0.05(+0.27%) |
May 06, 2016 | 16.36 | 16.66 | 16.28 | 16.46 | 4,993,531 | +0.04(+0.22%) |
May 05, 2016 | 16.60 | 16.68 | 16.32 | 16.43 | 5,308,788 | -0.10(-0.60%) |
May 04, 2016 | 16.26 | 16.58 | 16.17 | 16.53 | 9,307,772 | +0.09(+0.55%) |
May 03, 2016 | 16.53 | 16.64 | 16.26 | 16.44 | 7,798,653 | -0.22(-1.30%) |