Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.60 | 21.80 | 20.21 | 20.31 | 1,764,659 | -1.04(-4.88%) |
Jul 28, 2016 | 21.55 | 21.75 | 20.85 | 21.35 | 819,290 | +0.05(+0.23%) |
Jul 27, 2016 | 20.80 | 21.50 | 20.01 | 21.30 | 1,040,622 | +0.94(+4.63%) |
Jul 26, 2016 | 20.41 | 20.63 | 20.01 | 20.36 | 765,137 | +0.25(+1.23%) |
Jul 25, 2016 | 21.05 | 21.10 | 19.86 | 20.11 | 1,202,054 | -1.34(-6.25%) |
Jul 22, 2016 | 21.35 | 21.95 | 21.10 | 21.45 | 1,080,324 | -0.60(-2.70%) |
Jul 21, 2016 | 21.55 | 22.54 | 21.45 | 22.05 | 982,291 | +0.60(+2.78%) |
Jul 20, 2016 | 22.54 | 22.69 | 21.25 | 21.45 | 1,390,639 | -1.84(-7.89%) |
Jul 19, 2016 | 23.93 | 24.23 | 23.19 | 23.29 | 788,672 | -0.84(-3.50%) |
Jul 18, 2016 | 23.98 | 24.23 | 23.51 | 24.13 | 982,847 | +0.05(+0.21%) |
Jul 15, 2016 | 24.03 | 24.83 | 23.93 | 24.08 | 1,043,525 | -0.25(-1.02%) |
Jul 14, 2016 | 24.03 | 24.48 | 23.88 | 24.33 | 839,730 | -0.30(-1.21%) |
Jul 13, 2016 | 24.78 | 24.93 | 24.18 | 24.63 | 887,955 | +0.25(+1.02%) |
Jul 12, 2016 | 24.83 | 25.03 | 24.08 | 24.38 | 1,198,971 | -0.60(-2.39%) |
Jul 11, 2016 | 24.63 | 25.47 | 24.38 | 24.98 | 1,437,270 | -0.05(-0.20%) |
Jul 08, 2016 | 23.98 | 25.12 | 23.88 | 25.03 | 1,122,083 | +1.14(+4.78%) |
Jul 07, 2016 | 24.83 | 24.88 | 23.83 | 23.88 | 1,182,599 | -1.14(-4.56%) |
Jul 06, 2016 | 24.73 | 25.17 | 24.18 | 25.03 | 1,829,114 | +0.89(+3.70%) |
Jul 05, 2016 | 24.28 | 24.68 | 23.54 | 24.13 | 1,704,498 | +0.74(+3.18%) |
Jul 01, 2016 | 22.79 | 23.39 | 23.39 | 23.39 | 1,104,946 | +1.04(+4.67%) |
Jun 30, 2016 | 22.59 | 22.59 | 21.76 | 22.34 | 982,910 | +0.00(+0.00%) |
Jun 29, 2016 | 21.80 | 22.69 | 21.57 | 22.34 | 1,272,567 | +0.94(+4.41%) |
Jun 28, 2016 | 21.75 | 22.23 | 21.35 | 21.40 | 1,336,921 | -0.79(-3.58%) |
Jun 27, 2016 | 22.59 | 22.64 | 21.15 | 22.20 | 2,188,100 | +0.35(+1.59%) |
Jun 24, 2016 | 22.84 | 22.99 | 21.27 | 21.85 | 2,024,498 | +0.99(+4.76%) |
Jun 23, 2016 | 21.25 | 21.38 | 20.78 | 20.85 | 982,206 | -0.50(-2.33%) |
Jun 22, 2016 | 20.61 | 21.40 | 20.13 | 21.35 | 1,454,182 | +0.94(+4.62%) |
Jun 21, 2016 | 20.61 | 20.80 | 20.16 | 20.41 | 860,099 | -0.55(-2.61%) |
Jun 20, 2016 | 20.26 | 21.35 | 20.01 | 20.95 | 1,069,006 | +0.25(+1.20%) |
Jun 17, 2016 | 21.00 | 21.20 | 19.96 | 20.71 | 6,611,056 | +0.00(+0.00%) |
Jun 16, 2016 | 22.25 | 22.34 | 20.48 | 20.71 | 1,594,960 | -0.74(-3.47%) |
Jun 15, 2016 | 20.71 | 21.65 | 20.46 | 21.45 | 1,770,910 | +0.74(+3.60%) |
Jun 14, 2016 | 22.25 | 22.34 | 20.46 | 20.71 | 2,321,232 | -1.39(-6.29%) |
Jun 13, 2016 | 22.79 | 23.21 | 21.70 | 22.10 | 1,450,114 | -0.05(-0.22%) |
Jun 10, 2016 | 23.19 | 23.62 | 22.05 | 22.15 | 1,472,642 | -0.79(-3.46%) |
Jun 09, 2016 | 23.19 | 23.24 | 22.54 | 22.94 | 1,639,457 | -0.30(-1.28%) |
Jun 08, 2016 | 23.98 | 24.38 | 23.14 | 23.24 | 1,730,728 | +0.20(+0.86%) |
Jun 07, 2016 | 23.59 | 23.91 | 22.99 | 23.04 | 1,218,121 | -0.60(-2.52%) |
Jun 06, 2016 | 23.54 | 23.83 | 22.89 | 23.64 | 1,149,684 | +0.45(+1.93%) |
Jun 03, 2016 | 22.74 | 23.49 | 22.64 | 23.19 | 2,264,674 | +1.89(+8.86%) |
Jun 02, 2016 | 21.10 | 21.80 | 20.66 | 21.30 | 1,276,772 | +0.15(+0.70%) |
Jun 01, 2016 | 21.10 | 21.72 | 20.71 | 21.15 | 983,351 | +0.10(+0.47%) |
May 31, 2016 | 20.76 | 21.85 | 20.66 | 21.05 | 1,134,791 | +0.05(+0.24%) |
May 27, 2016 | 21.55 | 21.00 | 21.00 | 21.00 | 1,348,854 | -0.84(-3.86%) |
May 26, 2016 | 22.54 | 23.04 | 21.40 | 21.85 | 1,167,097 | -0.25(-1.12%) |
May 25, 2016 | 20.80 | 22.34 | 20.51 | 22.10 | 1,966,137 | +0.94(+4.46%) |
May 24, 2016 | 21.05 | 21.82 | 21.05 | 21.15 | 1,317,401 | -0.79(-3.62%) |
May 23, 2016 | 21.95 | 22.49 | 21.35 | 21.95 | 909,335 | -0.45(-2.00%) |
May 20, 2016 | 22.89 | 23.04 | 21.90 | 22.39 | 2,318,875 | -0.15(-0.66%) |
May 19, 2016 | 21.80 | 22.64 | 21.50 | 22.54 | 1,268,891 | -0.10(-0.44%) |
May 18, 2016 | 25.12 | 25.27 | 22.44 | 22.64 | 1,840,901 | -2.53(-10.06%) |
May 17, 2016 | 24.13 | 25.62 | 23.83 | 25.17 | 1,352,528 | +0.74(+3.05%) |
May 16, 2016 | 25.32 | 25.62 | 24.43 | 24.43 | 1,536,841 | +0.25(+1.03%) |
May 13, 2016 | 23.59 | 25.08 | 23.29 | 24.18 | 1,687,746 | +0.70(+2.96%) |
May 12, 2016 | 23.54 | 24.48 | 23.04 | 23.49 | 2,203,111 | -0.35(-1.46%) |
May 11, 2016 | 23.39 | 24.33 | 23.19 | 23.83 | 2,582,703 | +1.19(+5.26%) |
May 10, 2016 | 21.30 | 22.99 | 20.80 | 22.64 | 1,865,220 | +1.79(+8.57%) |
May 09, 2016 | 20.61 | 21.70 | 20.56 | 20.85 | 2,449,248 | +0.45(+2.19%) |
May 06, 2016 | 19.76 | 20.85 | 19.59 | 20.41 | 1,552,599 | +1.14(+5.93%) |
May 05, 2016 | 18.82 | 19.51 | 18.62 | 19.27 | 1,262,856 | +0.84(+4.58%) |
May 04, 2016 | 19.27 | 19.81 | 18.37 | 18.42 | 1,098,281 | -1.19(-6.08%) |
May 03, 2016 | 20.71 | 20.76 | 19.37 | 19.61 | 1,644,668 | -1.09(-5.28%) |