Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.34 | 17.34 | 17.00 | 17.17 | 11,599,211 | +0.14(+0.85%) |
Jul 28, 2016 | 17.98 | 17.98 | 16.83 | 17.03 | 20,901,634 | -1.08(-5.94%) |
Jul 27, 2016 | 17.77 | 18.25 | 17.34 | 18.10 | 9,729,433 | +0.53(+3.01%) |
Jul 26, 2016 | 17.52 | 17.69 | 17.35 | 17.57 | 5,563,537 | +0.28(+1.61%) |
Jul 25, 2016 | 17.35 | 17.39 | 16.96 | 17.30 | 10,994,095 | -0.29(-1.64%) |
Jul 22, 2016 | 17.27 | 17.69 | 17.23 | 17.58 | 6,279,986 | +0.16(+0.94%) |
Jul 21, 2016 | 17.32 | 17.57 | 17.22 | 17.42 | 6,662,282 | +0.16(+0.95%) |
Jul 20, 2016 | 17.93 | 17.96 | 17.16 | 17.26 | 11,004,583 | -1.05(-5.72%) |
Jul 19, 2016 | 18.58 | 18.63 | 18.23 | 18.30 | 5,736,028 | -0.35(-1.85%) |
Jul 18, 2016 | 18.45 | 18.65 | 18.39 | 18.65 | 4,522,498 | +0.12(+0.67%) |
Jul 15, 2016 | 18.47 | 18.60 | 18.47 | 18.53 | 5,115,453 | -0.15(-0.82%) |
Jul 14, 2016 | 18.31 | 18.70 | 18.18 | 18.68 | 7,022,155 | -0.03(-0.15%) |
Jul 13, 2016 | 18.87 | 19.13 | 18.68 | 18.71 | 8,680,196 | +0.02(+0.10%) |
Jul 12, 2016 | 19.11 | 19.34 | 18.65 | 18.69 | 8,765,617 | -0.56(-2.89%) |
Jul 11, 2016 | 18.93 | 19.29 | 18.81 | 19.25 | 6,190,847 | +0.11(+0.55%) |
Jul 08, 2016 | 18.78 | 19.27 | 18.86 | 19.14 | 7,470,093 | +0.28(+1.48%) |
Jul 07, 2016 | 19.09 | 19.30 | 18.76 | 18.86 | 9,445,671 | -0.44(-2.29%) |
Jul 06, 2016 | 19.50 | 19.57 | 19.14 | 19.30 | 10,146,756 | +0.12(+0.60%) |
Jul 05, 2016 | 19.26 | 19.40 | 18.76 | 19.19 | 9,070,047 | +0.29(+1.52%) |
Jul 01, 2016 | 18.82 | 18.90 | 18.90 | 18.90 | 7,793,799 | +0.53(+2.88%) |
Jun 30, 2016 | 18.21 | 18.53 | 17.97 | 18.37 | 7,864,712 | +0.33(+1.81%) |
Jun 29, 2016 | 17.88 | 18.19 | 17.81 | 18.05 | 7,389,056 | +0.42(+2.40%) |
Jun 28, 2016 | 17.36 | 17.87 | 17.24 | 17.62 | 8,274,427 | -0.05(-0.27%) |
Jun 27, 2016 | 17.84 | 18.06 | 17.32 | 17.67 | 14,325,127 | +0.02(+0.11%) |
Jun 24, 2016 | 18.03 | 18.26 | 17.37 | 17.65 | 20,178,484 | +0.75(+4.43%) |
Jun 23, 2016 | 17.22 | 17.30 | 16.87 | 16.90 | 7,414,697 | -0.43(-2.49%) |
Jun 22, 2016 | 17.00 | 17.38 | 16.72 | 17.33 | 9,267,034 | +0.51(+3.03%) |
Jun 21, 2016 | 16.78 | 17.03 | 16.73 | 16.83 | 6,864,515 | -0.24(-1.41%) |
Jun 20, 2016 | 16.79 | 17.13 | 16.67 | 17.07 | 8,271,400 | -0.11(-0.61%) |
Jun 17, 2016 | 17.38 | 17.42 | 16.86 | 17.17 | 22,289,304 | +0.22(+1.30%) |
Jun 16, 2016 | 18.07 | 18.18 | 16.88 | 16.95 | 14,289,065 | -0.54(-3.08%) |
Jun 15, 2016 | 17.08 | 17.71 | 16.90 | 17.49 | 11,859,071 | +0.46(+2.71%) |
Jun 14, 2016 | 17.38 | 17.43 | 16.82 | 17.03 | 9,877,076 | -0.26(-1.52%) |
Jun 13, 2016 | 17.66 | 17.77 | 17.10 | 17.29 | 8,972,834 | -0.01(-0.06%) |
Jun 10, 2016 | 18.00 | 18.20 | 17.27 | 17.30 | 12,268,022 | -0.59(-3.32%) |
Jun 09, 2016 | 17.55 | 17.94 | 17.39 | 17.89 | 10,589,766 | +0.27(+1.52%) |
Jun 08, 2016 | 18.01 | 18.06 | 17.60 | 17.63 | 10,677,594 | +0.34(+1.94%) |
Jun 07, 2016 | 17.26 | 17.43 | 17.17 | 17.29 | 5,974,061 | -0.12(-0.72%) |
Jun 06, 2016 | 17.58 | 17.64 | 17.10 | 17.41 | 8,941,313 | -0.08(-0.44%) |
Jun 03, 2016 | 17.14 | 17.53 | 17.09 | 17.49 | 15,276,720 | +1.25(+7.73%) |
Jun 02, 2016 | 16.05 | 16.44 | 15.89 | 16.24 | 9,479,043 | +0.11(+0.71%) |
Jun 01, 2016 | 16.23 | 16.51 | 15.85 | 16.12 | 7,620,691 | +0.01(+0.06%) |
May 31, 2016 | 15.94 | 16.46 | 15.81 | 16.11 | 7,844,481 | +0.21(+1.33%) |
May 27, 2016 | 16.02 | 15.90 | 15.90 | 15.90 | 9,421,512 | -0.29(-1.77%) |
May 26, 2016 | 16.38 | 16.68 | 16.08 | 16.19 | 7,034,647 | +0.11(+0.71%) |
May 25, 2016 | 15.56 | 16.18 | 15.36 | 16.07 | 13,156,782 | +0.36(+2.32%) |
May 24, 2016 | 16.17 | 16.49 | 15.64 | 15.71 | 12,539,514 | -0.92(-5.53%) |
May 23, 2016 | 16.34 | 16.90 | 16.23 | 16.63 | 6,514,255 | -0.01(-0.06%) |
May 20, 2016 | 16.75 | 16.79 | 16.27 | 16.64 | 7,545,671 | +0.08(+0.46%) |
May 19, 2016 | 15.85 | 16.64 | 15.81 | 16.56 | 15,187,854 | +0.24(+1.47%) |
May 18, 2016 | 17.39 | 17.69 | 16.20 | 16.32 | 14,694,392 | -1.37(-7.74%) |
May 17, 2016 | 17.64 | 17.96 | 17.41 | 17.69 | 7,647,298 | -0.02(-0.11%) |
May 16, 2016 | 17.62 | 18.03 | 17.53 | 17.71 | 9,597,435 | +0.51(+2.95%) |
May 13, 2016 | 17.15 | 17.57 | 17.04 | 17.20 | 11,241,934 | -0.06(-0.33%) |
May 12, 2016 | 17.95 | 18.03 | 17.20 | 17.26 | 9,702,061 | -0.69(-3.84%) |
May 11, 2016 | 18.02 | 18.28 | 17.40 | 17.95 | 10,726,077 | +0.09(+0.48%) |
May 10, 2016 | 17.52 | 17.94 | 17.20 | 17.87 | 8,801,576 | +0.39(+2.25%) |
May 09, 2016 | 17.64 | 17.75 | 17.36 | 17.47 | 9,108,890 | -0.91(-4.95%) |
May 06, 2016 | 18.23 | 18.74 | 18.10 | 18.38 | 9,366,002 | +0.44(+2.46%) |
May 05, 2016 | 18.03 | 18.25 | 17.59 | 17.94 | 9,114,873 | +0.26(+1.46%) |
May 04, 2016 | 17.71 | 18.40 | 17.52 | 17.68 | 9,195,850 | -0.64(-3.50%) |
May 03, 2016 | 18.63 | 18.68 | 17.97 | 18.32 | 11,271,910 | -0.35(-1.90%) |