Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.92 | 22.28 | 21.67 | 22.04 | 506,649 | +0.08(+0.38%) |
Jul 28, 2016 | 21.95 | 22.06 | 21.84 | 21.95 | 269,595 | -0.08(-0.34%) |
Jul 27, 2016 | 22.01 | 22.14 | 21.79 | 22.03 | 311,545 | +0.08(+0.37%) |
Jul 26, 2016 | 21.73 | 21.97 | 21.63 | 21.95 | 418,843 | +0.24(+1.12%) |
Jul 25, 2016 | 21.69 | 21.81 | 21.57 | 21.71 | 362,420 | -0.09(-0.42%) |
Jul 22, 2016 | 21.50 | 21.88 | 21.43 | 21.80 | 265,063 | +0.33(+1.51%) |
Jul 21, 2016 | 21.65 | 21.85 | 21.38 | 21.47 | 168,699 | -0.22(-1.01%) |
Jul 20, 2016 | 21.51 | 21.80 | 21.30 | 21.69 | 439,153 | +0.31(+1.45%) |
Jul 19, 2016 | 21.56 | 21.63 | 21.28 | 21.38 | 951,080 | -0.23(-1.06%) |
Jul 18, 2016 | 21.47 | 21.77 | 21.43 | 21.61 | 287,623 | +0.05(+0.24%) |
Jul 15, 2016 | 21.63 | 21.64 | 21.40 | 21.56 | 722,816 | +0.13(+0.62%) |
Jul 14, 2016 | 21.76 | 21.76 | 21.41 | 21.43 | 549,736 | +0.04(+0.17%) |
Jul 13, 2016 | 21.76 | 21.77 | 21.27 | 21.39 | 434,649 | -0.17(-0.77%) |
Jul 12, 2016 | 21.31 | 21.80 | 21.24 | 21.56 | 795,929 | +0.54(+2.58%) |
Jul 11, 2016 | 20.80 | 21.08 | 20.77 | 21.02 | 542,942 | +0.47(+2.31%) |
Jul 08, 2016 | 19.97 | 20.61 | 19.61 | 20.54 | 912,599 | +0.93(+4.74%) |
Jul 07, 2016 | 19.66 | 19.89 | 19.37 | 19.61 | 505,017 | +0.08(+0.39%) |
Jul 06, 2016 | 19.09 | 19.55 | 18.99 | 19.54 | 513,546 | +0.27(+1.38%) |
Jul 05, 2016 | 19.71 | 19.77 | 19.06 | 19.27 | 344,516 | -0.58(-2.94%) |
Jul 01, 2016 | 19.74 | 19.85 | 19.85 | 19.85 | 1,990,110 | +0.16(+0.79%) |
Jun 30, 2016 | 19.08 | 19.71 | 18.89 | 19.70 | 889,769 | +0.71(+3.72%) |
Jun 29, 2016 | 18.61 | 19.05 | 18.58 | 18.99 | 580,993 | +0.82(+4.51%) |
Jun 28, 2016 | 17.93 | 18.32 | 17.93 | 18.17 | 841,020 | +0.57(+3.22%) |
Jun 27, 2016 | 18.44 | 18.44 | 17.48 | 17.61 | 1,652,413 | -1.31(-6.92%) |
Jun 24, 2016 | 18.72 | 19.43 | 18.57 | 18.91 | 1,086,174 | -1.54(-7.51%) |
Jun 23, 2016 | 20.06 | 20.45 | 20.05 | 20.45 | 471,469 | +0.82(+4.18%) |
Jun 22, 2016 | 19.90 | 20.07 | 19.62 | 19.63 | 1,239,284 | -0.20(-1.00%) |
Jun 21, 2016 | 19.91 | 19.93 | 19.58 | 19.83 | 616,174 | -0.11(-0.53%) |
Jun 20, 2016 | 20.07 | 20.28 | 19.92 | 19.93 | 2,285,879 | +0.45(+2.32%) |
Jun 17, 2016 | 19.58 | 19.77 | 19.36 | 19.48 | 979,628 | -0.16(-0.80%) |
Jun 16, 2016 | 19.36 | 19.65 | 19.08 | 19.64 | 802,959 | -0.01(-0.04%) |
Jun 15, 2016 | 19.75 | 19.99 | 19.61 | 19.64 | 763,930 | +0.03(+0.15%) |
Jun 14, 2016 | 19.60 | 19.82 | 19.36 | 19.61 | 723,914 | -0.11(-0.53%) |
Jun 13, 2016 | 20.04 | 20.19 | 19.66 | 19.72 | 600,008 | -0.43(-2.16%) |
Jun 10, 2016 | 20.36 | 20.44 | 20.05 | 20.15 | 506,141 | -0.59(-2.86%) |
Jun 09, 2016 | 20.82 | 20.82 | 20.62 | 20.75 | 332,927 | -0.26(-1.24%) |
Jun 08, 2016 | 20.73 | 21.07 | 20.73 | 21.01 | 280,770 | +0.32(+1.55%) |
Jun 07, 2016 | 20.60 | 20.84 | 20.49 | 20.69 | 396,931 | +0.11(+0.52%) |
Jun 06, 2016 | 20.19 | 20.71 | 20.19 | 20.58 | 303,334 | +0.44(+2.17%) |
Jun 03, 2016 | 20.30 | 20.30 | 19.82 | 20.14 | 350,628 | -0.25(-1.25%) |
Jun 02, 2016 | 19.97 | 20.40 | 19.96 | 20.40 | 223,496 | +0.30(+1.48%) |
Jun 01, 2016 | 19.69 | 20.14 | 19.62 | 20.10 | 582,013 | +0.28(+1.39%) |
May 31, 2016 | 19.77 | 20.00 | 19.66 | 19.82 | 456,150 | +0.15(+0.78%) |
May 27, 2016 | 19.36 | 19.67 | 19.67 | 19.67 | 339,771 | +0.36(+1.87%) |
May 26, 2016 | 19.40 | 19.47 | 19.23 | 19.31 | 252,180 | -0.02(-0.11%) |
May 25, 2016 | 19.23 | 19.43 | 19.17 | 19.33 | 651,142 | +0.19(+1.01%) |
May 24, 2016 | 18.57 | 19.21 | 18.57 | 19.13 | 908,226 | +0.79(+4.29%) |
May 23, 2016 | 18.41 | 18.58 | 18.34 | 18.35 | 418,816 | -0.05(-0.29%) |
May 20, 2016 | 17.94 | 18.40 | 17.93 | 18.40 | 507,770 | +0.58(+3.25%) |
May 19, 2016 | 17.84 | 18.07 | 17.50 | 17.82 | 668,573 | -0.27(-1.50%) |
May 18, 2016 | 17.82 | 18.37 | 17.77 | 18.09 | 2,061,539 | +0.19(+1.06%) |
May 17, 2016 | 18.47 | 18.63 | 17.78 | 17.90 | 630,317 | -0.61(-3.29%) |
May 16, 2016 | 18.16 | 18.67 | 18.16 | 18.51 | 296,092 | +0.47(+2.59%) |
May 13, 2016 | 18.18 | 18.48 | 17.97 | 18.05 | 315,287 | -0.25(-1.36%) |
May 12, 2016 | 18.61 | 18.66 | 18.01 | 18.29 | 467,997 | -0.20(-1.07%) |
May 11, 2016 | 18.90 | 18.90 | 18.47 | 18.49 | 523,523 | -0.47(-2.46%) |
May 10, 2016 | 18.72 | 18.97 | 18.55 | 18.96 | 468,418 | +0.39(+2.08%) |
May 09, 2016 | 18.48 | 18.80 | 18.40 | 18.57 | 663,877 | +0.09(+0.49%) |
May 06, 2016 | 18.11 | 18.49 | 18.04 | 18.48 | 1,114,067 | +0.21(+1.15%) |
May 05, 2016 | 18.58 | 18.60 | 18.23 | 18.27 | 476,233 | -0.14(-0.77%) |
May 04, 2016 | 18.53 | 18.84 | 18.31 | 18.41 | 736,138 | -0.30(-1.58%) |
May 03, 2016 | 19.03 | 19.04 | 18.50 | 18.71 | 769,317 | -0.64(-3.33%) |