Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.29 | 19.64 | 19.29 | 19.58 | 1,075,663 | +0.24(+1.26%) |
Jul 28, 2016 | 19.05 | 19.48 | 19.04 | 19.34 | 1,137,089 | +0.25(+1.32%) |
Jul 27, 2016 | 19.23 | 19.26 | 18.86 | 19.08 | 2,864,934 | -0.12(-0.61%) |
Jul 26, 2016 | 19.23 | 19.28 | 19.07 | 19.20 | 1,055,413 | -0.08(-0.42%) |
Jul 25, 2016 | 19.23 | 19.35 | 19.17 | 19.28 | 1,342,206 | +0.09(+0.47%) |
Jul 22, 2016 | 19.01 | 19.26 | 18.95 | 19.19 | 2,466,682 | +0.20(+1.05%) |
Jul 21, 2016 | 19.18 | 19.20 | 18.89 | 18.99 | 5,896,226 | -0.18(-0.94%) |
Jul 20, 2016 | 19.10 | 19.17 | 19.03 | 19.17 | 2,308,356 | +0.11(+0.57%) |
Jul 19, 2016 | 18.86 | 19.08 | 18.82 | 19.07 | 3,225,838 | +0.13(+0.67%) |
Jul 18, 2016 | 18.89 | 19.06 | 18.77 | 18.94 | 3,093,556 | +0.13(+0.67%) |
Jul 15, 2016 | 18.75 | 18.82 | 18.60 | 18.81 | 6,615,748 | +0.03(+0.14%) |
Jul 14, 2016 | 18.89 | 18.96 | 18.75 | 18.79 | 1,421,045 | -0.09(-0.48%) |
Jul 13, 2016 | 18.95 | 18.98 | 18.71 | 18.88 | 3,098,532 | -0.06(-0.33%) |
Jul 12, 2016 | 19.08 | 19.17 | 18.89 | 18.94 | 2,789,788 | -0.09(-0.47%) |
Jul 11, 2016 | 18.96 | 19.06 | 18.79 | 19.03 | 2,371,811 | +0.14(+0.76%) |
Jul 08, 2016 | 18.52 | 18.90 | 18.43 | 18.89 | 2,428,862 | +0.45(+2.45%) |
Jul 07, 2016 | 18.73 | 18.73 | 18.39 | 18.43 | 3,760,507 | -0.31(-1.64%) |
Jul 06, 2016 | 18.74 | 18.98 | 18.65 | 18.74 | 4,078,406 | -0.05(-0.29%) |
Jul 05, 2016 | 18.59 | 18.83 | 18.50 | 18.80 | 1,766,057 | +0.16(+0.87%) |
Jul 01, 2016 | 18.56 | 18.63 | 18.63 | 18.63 | 2,440,598 | +0.15(+0.83%) |
Jun 30, 2016 | 18.29 | 18.48 | 18.15 | 18.48 | 2,740,671 | +0.20(+1.09%) |
Jun 29, 2016 | 18.14 | 18.47 | 18.07 | 18.28 | 5,142,378 | +0.25(+1.40%) |
Jun 28, 2016 | 17.44 | 18.10 | 17.40 | 18.03 | 6,135,035 | +0.74(+4.28%) |
Jun 27, 2016 | 17.14 | 17.45 | 17.08 | 17.29 | 6,548,792 | +0.04(+0.21%) |
Jun 24, 2016 | 16.76 | 17.29 | 16.67 | 17.25 | 7,527,479 | +0.12(+0.69%) |
Jun 23, 2016 | 17.09 | 17.22 | 17.05 | 17.14 | 3,703,105 | +0.16(+0.96%) |
Jun 22, 2016 | 16.92 | 17.02 | 16.84 | 16.97 | 2,934,529 | +0.01(+0.05%) |
Jun 21, 2016 | 16.83 | 16.98 | 16.75 | 16.96 | 2,331,662 | +0.14(+0.86%) |
Jun 20, 2016 | 16.63 | 16.87 | 16.60 | 16.82 | 3,264,649 | +0.25(+1.52%) |
Jun 17, 2016 | 16.20 | 16.62 | 16.16 | 16.57 | 6,225,595 | +0.31(+1.89%) |
Jun 16, 2016 | 16.13 | 16.29 | 16.03 | 16.26 | 1,738,780 | +0.09(+0.56%) |
Jun 15, 2016 | 15.85 | 16.23 | 15.83 | 16.17 | 3,289,830 | +0.34(+2.17%) |
Jun 14, 2016 | 16.12 | 16.15 | 15.82 | 15.83 | 2,277,140 | -0.32(-1.96%) |
Jun 13, 2016 | 16.30 | 16.30 | 16.11 | 16.14 | 2,303,517 | -0.09(-0.56%) |
Jun 10, 2016 | 16.12 | 16.27 | 16.09 | 16.23 | 1,670,158 | -0.04(-0.22%) |
Jun 09, 2016 | 16.21 | 16.32 | 16.12 | 16.27 | 1,490,811 | +0.06(+0.39%) |
Jun 08, 2016 | 16.02 | 16.23 | 15.99 | 16.21 | 1,189,893 | +0.14(+0.90%) |
Jun 07, 2016 | 16.05 | 16.15 | 15.99 | 16.06 | 2,290,204 | +0.00(+0.00%) |
Jun 06, 2016 | 16.39 | 16.43 | 16.03 | 16.06 | 3,030,305 | -0.37(-2.25%) |
Jun 03, 2016 | 16.58 | 16.74 | 16.39 | 16.43 | 1,181,627 | -0.13(-0.76%) |
Jun 02, 2016 | 16.57 | 16.64 | 16.45 | 16.56 | 1,457,968 | -0.04(-0.22%) |
Jun 01, 2016 | 16.49 | 16.65 | 16.42 | 16.59 | 2,291,523 | +0.09(+0.55%) |
May 31, 2016 | 16.74 | 16.77 | 16.48 | 16.50 | 2,018,955 | -0.22(-1.29%) |
May 27, 2016 | 16.63 | 16.72 | 16.72 | 16.72 | 3,104,180 | +0.04(+0.27%) |
May 26, 2016 | 16.39 | 16.73 | 16.39 | 16.67 | 2,472,668 | +0.22(+1.31%) |
May 25, 2016 | 16.23 | 16.50 | 16.18 | 16.46 | 2,447,828 | +0.29(+1.78%) |
May 24, 2016 | 15.96 | 16.23 | 15.89 | 16.17 | 2,483,434 | +0.30(+1.87%) |
May 23, 2016 | 16.04 | 16.08 | 15.85 | 15.87 | 1,530,706 | -0.12(-0.73%) |
May 20, 2016 | 15.73 | 15.99 | 15.73 | 15.99 | 1,208,556 | +0.25(+1.60%) |
May 19, 2016 | 15.58 | 15.79 | 15.40 | 15.74 | 1,671,587 | +0.04(+0.23%) |
May 18, 2016 | 15.94 | 15.98 | 15.59 | 15.70 | 3,074,728 | -0.25(-1.58%) |
May 17, 2016 | 16.13 | 16.28 | 15.86 | 15.95 | 1,851,057 | -0.23(-1.44%) |
May 16, 2016 | 15.94 | 16.37 | 15.94 | 16.19 | 3,356,394 | +0.22(+1.41%) |
May 13, 2016 | 15.85 | 15.99 | 15.80 | 15.96 | 1,393,085 | +0.01(+0.06%) |
May 12, 2016 | 15.74 | 16.00 | 15.60 | 15.95 | 2,455,728 | +0.29(+1.84%) |
May 11, 2016 | 15.75 | 15.91 | 15.63 | 15.67 | 2,619,568 | -0.09(-0.57%) |
May 10, 2016 | 15.78 | 16.01 | 15.62 | 15.76 | 5,041,706 | +0.02(+0.11%) |
May 09, 2016 | 15.50 | 15.94 | 15.46 | 15.74 | 3,264,896 | +0.34(+2.22%) |
May 06, 2016 | 14.53 | 15.40 | 14.53 | 15.40 | 4,390,315 | +0.79(+5.42%) |
May 05, 2016 | 14.58 | 14.62 | 14.45 | 14.60 | 1,887,170 | +0.06(+0.43%) |
May 04, 2016 | 14.33 | 14.57 | 14.29 | 14.54 | 1,689,696 | +0.16(+1.13%) |
May 03, 2016 | 14.31 | 14.43 | 14.17 | 14.38 | 1,006,125 | -0.06(-0.44%) |