Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.28 | 20.36 | 20.20 | 20.33 | 1,396,883 | +0.35(+1.74%) |
Jul 28, 2016 | 20.02 | 20.02 | 19.86 | 19.98 | 720,697 | -0.22(-1.07%) |
Jul 27, 2016 | 20.23 | 20.29 | 20.03 | 20.20 | 1,069,484 | +0.33(+1.68%) |
Jul 26, 2016 | 19.80 | 19.92 | 19.79 | 19.86 | 491,241 | +0.01(+0.04%) |
Jul 25, 2016 | 19.92 | 19.94 | 19.79 | 19.86 | 692,759 | -0.09(-0.47%) |
Jul 22, 2016 | 20.03 | 20.03 | 19.89 | 19.95 | 903,993 | +0.02(+0.12%) |
Jul 21, 2016 | 19.99 | 20.11 | 19.87 | 19.92 | 721,225 | +0.03(+0.16%) |
Jul 20, 2016 | 19.85 | 19.95 | 19.81 | 19.89 | 937,969 | +0.15(+0.78%) |
Jul 19, 2016 | 19.68 | 19.77 | 19.65 | 19.74 | 613,445 | -0.12(-0.62%) |
Jul 18, 2016 | 19.78 | 20.03 | 19.71 | 19.86 | 1,068,790 | -0.03(-0.16%) |
Jul 15, 2016 | 20.03 | 20.05 | 19.86 | 19.89 | 928,313 | -0.10(-0.50%) |
Jul 14, 2016 | 20.05 | 20.13 | 19.99 | 19.99 | 5,577,995 | +0.17(+0.86%) |
Jul 13, 2016 | 19.97 | 20.03 | 19.81 | 19.82 | 1,096,600 | +0.01(+0.04%) |
Jul 12, 2016 | 19.92 | 19.96 | 19.81 | 19.82 | 2,384,918 | +0.53(+2.77%) |
Jul 11, 2016 | 19.38 | 19.42 | 19.28 | 19.28 | 1,909,029 | +0.18(+0.93%) |
Jul 08, 2016 | 19.13 | 18.61 | 18.61 | 19.10 | 3,268,479 | +0.50(+2.66%) |
Jul 07, 2016 | 18.73 | 18.86 | 18.55 | 18.61 | 1,742,168 | -0.12(-0.66%) |
Jul 06, 2016 | 18.56 | 18.76 | 18.35 | 18.73 | 2,208,892 | -0.02(-0.08%) |
Jul 05, 2016 | 19.16 | 19.18 | 18.73 | 18.75 | 2,072,064 | -0.60(-3.08%) |
Jul 01, 2016 | 19.44 | 19.34 | 19.34 | 19.34 | 1,686,377 | +0.01(+0.04%) |
Jun 30, 2016 | 18.95 | 19.35 | 18.84 | 19.34 | 3,037,468 | +0.40(+2.13%) |
Jun 29, 2016 | 18.87 | 19.00 | 18.84 | 18.93 | 2,283,684 | +0.49(+2.64%) |
Jun 28, 2016 | 18.45 | 18.48 | 18.21 | 18.45 | 3,086,963 | +0.55(+3.07%) |
Jun 27, 2016 | 17.83 | 17.90 | 17.48 | 17.90 | 2,951,529 | -0.01(-0.04%) |
Jun 24, 2016 | 18.13 | 18.51 | 17.89 | 17.90 | 5,826,776 | -3.48(-16.29%) |
Jun 23, 2016 | 21.12 | 21.44 | 20.95 | 21.39 | 1,998,297 | +0.81(+3.95%) |
Jun 22, 2016 | 20.77 | 20.83 | 20.58 | 20.58 | 1,786,975 | -0.04(-0.18%) |
Jun 21, 2016 | 20.54 | 20.71 | 20.39 | 20.61 | 2,137,177 | +0.17(+0.85%) |
Jun 20, 2016 | 20.58 | 20.61 | 20.44 | 20.44 | 1,934,087 | +0.42(+2.12%) |
Jun 17, 2016 | 19.80 | 20.04 | 19.71 | 20.01 | 2,716,262 | +0.39(+2.01%) |
Jun 16, 2016 | 19.13 | 19.64 | 18.99 | 19.62 | 2,888,299 | +0.17(+0.90%) |
Jun 15, 2016 | 19.51 | 19.62 | 19.41 | 19.45 | 3,314,917 | +0.14(+0.71%) |
Jun 14, 2016 | 19.39 | 19.52 | 19.19 | 19.31 | 2,259,193 | -0.37(-1.89%) |
Jun 13, 2016 | 19.71 | 19.95 | 19.62 | 19.68 | 2,386,877 | -0.39(-1.93%) |
Jun 10, 2016 | 20.34 | 20.35 | 20.01 | 20.07 | 1,739,387 | -0.86(-4.10%) |
Jun 09, 2016 | 21.00 | 21.08 | 20.87 | 20.92 | 839,955 | -0.31(-1.46%) |
Jun 08, 2016 | 21.24 | 21.28 | 21.14 | 21.23 | 722,094 | +0.00(+0.00%) |
Jun 07, 2016 | 21.28 | 21.36 | 21.23 | 21.23 | 1,493,098 | +0.11(+0.50%) |
Jun 06, 2016 | 21.09 | 21.23 | 21.08 | 21.13 | 878,892 | +0.04(+0.18%) |
Jun 03, 2016 | 21.10 | 21.10 | 20.94 | 21.09 | 1,900,256 | -0.08(-0.39%) |
Jun 02, 2016 | 21.13 | 21.21 | 21.07 | 21.17 | 986,066 | +0.12(+0.58%) |
Jun 01, 2016 | 20.94 | 21.08 | 20.92 | 21.05 | 951,347 | -0.14(-0.64%) |
May 31, 2016 | 21.39 | 21.44 | 21.11 | 21.19 | 1,485,319 | -0.14(-0.68%) |
May 27, 2016 | 21.43 | 21.33 | 21.33 | 21.33 | 1,097,847 | -0.10(-0.46%) |
May 26, 2016 | 21.49 | 21.53 | 21.37 | 21.43 | 1,790,197 | -0.09(-0.42%) |
May 25, 2016 | 21.46 | 21.60 | 21.45 | 21.52 | 871,209 | +0.45(+2.16%) |
May 24, 2016 | 20.83 | 21.11 | 20.83 | 21.07 | 665,608 | +0.41(+1.98%) |
May 23, 2016 | 20.60 | 20.71 | 20.59 | 20.66 | 714,880 | -0.11(-0.55%) |
May 20, 2016 | 20.80 | 20.85 | 20.73 | 20.77 | 1,009,327 | +0.16(+0.77%) |
May 19, 2016 | 20.72 | 20.76 | 20.55 | 20.61 | 1,561,297 | -0.14(-0.69%) |
May 18, 2016 | 20.74 | 20.98 | 20.65 | 20.76 | 1,665,374 | +0.08(+0.40%) |
May 17, 2016 | 20.85 | 20.92 | 20.67 | 20.67 | 1,287,724 | -0.19(-0.91%) |
May 16, 2016 | 20.67 | 20.88 | 20.67 | 20.86 | 1,125,224 | +0.29(+1.40%) |
May 13, 2016 | 20.72 | 20.85 | 20.52 | 20.58 | 3,207,258 | -0.24(-1.17%) |
May 12, 2016 | 20.95 | 20.99 | 20.73 | 20.82 | 1,505,933 | +0.06(+0.29%) |
May 11, 2016 | 20.74 | 20.88 | 20.69 | 20.76 | 1,204,116 | -0.29(-1.37%) |
May 10, 2016 | 20.86 | 21.05 | 20.86 | 21.05 | 2,394,656 | +0.26(+1.24%) |
May 09, 2016 | 20.91 | 20.95 | 20.75 | 20.79 | 1,430,558 | -0.23(-1.08%) |
May 06, 2016 | 20.77 | 21.05 | 20.76 | 21.02 | 1,570,667 | +0.20(+0.98%) |
May 05, 2016 | 20.95 | 20.96 | 20.76 | 20.81 | 1,389,504 | -0.14(-0.69%) |
May 04, 2016 | 21.02 | 21.11 | 20.90 | 20.95 | 1,296,594 | -0.33(-1.57%) |
May 03, 2016 | 21.47 | 21.47 | 21.25 | 21.29 | 1,775,156 | -0.64(-2.91%) |