Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.97 | 17.06 | 16.82 | 17.03 | 4,944,042 | +0.01(+0.04%) |
Jul 28, 2016 | 17.03 | 17.13 | 16.90 | 17.02 | 4,941,924 | -0.03(-0.17%) |
Jul 27, 2016 | 17.28 | 17.28 | 16.96 | 17.05 | 6,031,508 | -0.15(-0.86%) |
Jul 26, 2016 | 17.02 | 17.21 | 16.97 | 17.20 | 6,977,792 | +0.18(+1.04%) |
Jul 25, 2016 | 17.10 | 17.15 | 16.92 | 17.02 | 5,008,236 | -0.06(-0.35%) |
Jul 22, 2016 | 16.85 | 17.27 | 16.79 | 17.08 | 11,524,652 | +0.24(+1.40%) |
Jul 21, 2016 | 16.71 | 17.31 | 16.49 | 16.84 | 29,173,210 | -1.05(-5.86%) |
Jul 20, 2016 | 17.63 | 17.95 | 17.53 | 17.89 | 6,132,505 | +0.28(+1.59%) |
Jul 19, 2016 | 17.57 | 17.68 | 17.50 | 17.61 | 4,565,393 | +0.00(+0.00%) |
Jul 18, 2016 | 17.54 | 17.79 | 17.53 | 17.61 | 4,485,741 | +0.04(+0.25%) |
Jul 15, 2016 | 17.73 | 17.73 | 17.39 | 17.57 | 6,185,185 | -0.04(-0.25%) |
Jul 14, 2016 | 17.76 | 17.76 | 17.40 | 17.61 | 7,122,401 | -0.23(-1.28%) |
Jul 13, 2016 | 17.93 | 17.97 | 17.79 | 17.84 | 4,935,654 | +0.05(+0.29%) |
Jul 12, 2016 | 17.76 | 17.84 | 17.61 | 17.79 | 6,493,054 | +0.06(+0.33%) |
Jul 11, 2016 | 17.66 | 17.81 | 17.59 | 17.73 | 4,936,701 | +0.21(+1.18%) |
Jul 08, 2016 | 17.30 | 17.54 | 17.20 | 17.52 | 3,998,893 | +0.32(+1.89%) |
Jul 07, 2016 | 17.09 | 17.32 | 17.07 | 17.20 | 5,135,262 | +0.15(+0.87%) |
Jul 06, 2016 | 16.85 | 17.06 | 16.76 | 17.05 | 3,840,453 | +0.09(+0.52%) |
Jul 05, 2016 | 17.06 | 17.10 | 16.83 | 16.96 | 2,769,776 | -0.16(-0.95%) |
Jul 01, 2016 | 17.10 | 17.12 | 17.12 | 17.12 | 4,747,216 | +0.07(+0.39%) |
Jun 30, 2016 | 17.10 | 17.14 | 16.97 | 17.06 | 7,117,258 | +0.08(+0.48%) |
Jun 29, 2016 | 16.61 | 17.01 | 16.58 | 16.97 | 5,093,395 | +0.40(+2.41%) |
Jun 28, 2016 | 16.55 | 16.58 | 16.38 | 16.58 | 8,078,273 | +0.14(+0.85%) |
Jun 27, 2016 | 17.25 | 17.25 | 16.39 | 16.44 | 12,176,735 | -0.95(-5.48%) |
Jun 24, 2016 | 17.57 | 17.62 | 17.23 | 17.39 | 10,965,724 | -0.78(-4.27%) |
Jun 23, 2016 | 18.30 | 18.33 | 18.05 | 18.16 | 5,946,015 | +0.05(+0.29%) |
Jun 22, 2016 | 17.88 | 18.15 | 17.84 | 18.11 | 8,782,591 | +0.26(+1.45%) |
Jun 21, 2016 | 17.76 | 17.88 | 17.64 | 17.85 | 6,010,630 | +0.09(+0.50%) |
Jun 20, 2016 | 17.62 | 17.80 | 17.52 | 17.76 | 4,650,778 | +0.38(+2.17%) |
Jun 17, 2016 | 17.54 | 17.55 | 17.34 | 17.39 | 3,841,839 | -0.16(-0.88%) |
Jun 16, 2016 | 17.41 | 17.56 | 17.26 | 17.54 | 3,956,266 | +0.09(+0.51%) |
Jun 15, 2016 | 17.43 | 17.51 | 17.36 | 17.45 | 4,090,453 | +0.03(+0.17%) |
Jun 14, 2016 | 17.48 | 17.55 | 17.32 | 17.43 | 4,171,617 | -0.08(-0.46%) |
Jun 13, 2016 | 17.63 | 17.81 | 17.51 | 17.51 | 4,007,409 | -0.23(-1.29%) |
Jun 10, 2016 | 17.74 | 17.93 | 17.65 | 17.74 | 4,980,099 | -0.13(-0.70%) |
Jun 09, 2016 | 17.82 | 17.96 | 17.77 | 17.86 | 5,297,852 | -0.04(-0.21%) |
Jun 08, 2016 | 17.72 | 17.95 | 17.64 | 17.90 | 6,854,355 | +0.21(+1.17%) |
Jun 07, 2016 | 17.50 | 17.78 | 17.40 | 17.69 | 8,918,160 | +0.18(+1.01%) |
Jun 06, 2016 | 17.36 | 17.52 | 17.27 | 17.51 | 5,300,682 | +0.16(+0.89%) |
Jun 03, 2016 | 17.65 | 17.68 | 17.31 | 17.36 | 5,525,637 | -0.34(-1.92%) |
Jun 02, 2016 | 17.55 | 17.73 | 17.53 | 17.70 | 4,471,208 | +0.11(+0.63%) |
Jun 01, 2016 | 17.65 | 17.62 | 17.43 | 17.59 | 3,890,783 | -0.06(-0.33%) |
May 31, 2016 | 17.51 | 17.68 | 17.42 | 17.65 | 5,841,093 | +0.14(+0.80%) |
May 27, 2016 | 17.32 | 17.51 | 17.51 | 17.51 | 5,141,881 | +0.27(+1.58%) |
May 26, 2016 | 17.27 | 17.31 | 17.22 | 17.23 | 3,756,795 | -0.04(-0.21%) |
May 25, 2016 | 17.45 | 17.49 | 17.18 | 17.27 | 7,525,150 | -0.10(-0.59%) |
May 24, 2016 | 17.20 | 17.43 | 17.20 | 17.37 | 5,316,293 | +0.22(+1.28%) |
May 23, 2016 | 17.35 | 17.44 | 17.14 | 17.15 | 4,753,562 | -0.19(-1.10%) |
May 20, 2016 | 17.39 | 17.49 | 17.30 | 17.34 | 3,388,406 | +0.03(+0.17%) |
May 19, 2016 | 17.17 | 17.34 | 17.04 | 17.31 | 7,838,026 | +0.09(+0.51%) |
May 18, 2016 | 17.29 | 17.34 | 17.11 | 17.23 | 8,246,587 | -0.11(-0.64%) |
May 17, 2016 | 17.47 | 17.55 | 17.29 | 17.34 | 5,045,467 | -0.15(-0.84%) |
May 16, 2016 | 17.44 | 17.57 | 17.43 | 17.48 | 4,650,073 | +0.02(+0.13%) |
May 13, 2016 | 17.49 | 17.62 | 17.45 | 17.46 | 7,936,897 | -0.04(-0.25%) |
May 12, 2016 | 17.46 | 17.51 | 17.31 | 17.50 | 5,472,651 | +0.08(+0.46%) |
May 11, 2016 | 17.37 | 17.51 | 17.34 | 17.42 | 7,178,418 | -0.06(-0.34%) |
May 10, 2016 | 17.31 | 17.50 | 17.26 | 17.48 | 3,737,920 | +0.20(+1.15%) |
May 09, 2016 | 17.27 | 17.39 | 17.18 | 17.28 | 4,511,871 | -0.01(-0.08%) |
May 06, 2016 | 17.06 | 17.35 | 16.99 | 17.30 | 6,200,568 | +0.19(+1.12%) |
May 05, 2016 | 17.10 | 17.19 | 17.04 | 17.11 | 5,192,026 | +0.01(+0.04%) |
May 04, 2016 | 16.98 | 17.19 | 16.98 | 17.10 | 6,871,919 | +0.00(+0.00%) |
May 03, 2016 | 16.98 | 17.11 | 16.91 | 17.10 | 6,244,599 | -0.02(-0.13%) |