Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.09 | 24.48 | 24.05 | 24.43 | 1,671,689 | +0.25(+1.03%) |
Jul 28, 2016 | 24.01 | 24.43 | 23.82 | 24.18 | 1,394,645 | +0.19(+0.78%) |
Jul 27, 2016 | 24.30 | 24.31 | 23.75 | 23.99 | 2,108,544 | -0.37(-1.53%) |
Jul 26, 2016 | 25.07 | 25.07 | 24.03 | 24.36 | 2,933,563 | -0.74(-2.97%) |
Jul 25, 2016 | 24.75 | 25.14 | 24.69 | 25.11 | 2,338,153 | +0.38(+1.54%) |
Jul 22, 2016 | 23.66 | 24.89 | 23.50 | 24.73 | 3,708,600 | +1.09(+4.61%) |
Jul 21, 2016 | 22.79 | 24.23 | 22.50 | 23.64 | 3,880,572 | +0.59(+2.54%) |
Jul 20, 2016 | 22.95 | 23.14 | 22.63 | 23.05 | 3,685,945 | +0.16(+0.70%) |
Jul 19, 2016 | 22.51 | 22.90 | 22.26 | 22.89 | 2,205,370 | +0.27(+1.22%) |
Jul 18, 2016 | 22.41 | 22.70 | 22.30 | 22.62 | 2,567,965 | +0.16(+0.71%) |
Jul 15, 2016 | 22.07 | 22.46 | 21.90 | 22.46 | 1,397,377 | +0.42(+1.89%) |
Jul 14, 2016 | 22.03 | 22.31 | 21.94 | 22.04 | 1,394,648 | +0.01(+0.04%) |
Jul 13, 2016 | 22.57 | 22.57 | 21.76 | 22.03 | 2,255,595 | -0.59(-2.63%) |
Jul 12, 2016 | 22.29 | 22.70 | 22.22 | 22.63 | 2,246,783 | +0.59(+2.65%) |
Jul 11, 2016 | 21.64 | 22.09 | 21.58 | 22.04 | 1,649,500 | +0.56(+2.60%) |
Jul 08, 2016 | 21.24 | 21.64 | 21.02 | 21.48 | 1,466,346 | +0.46(+2.19%) |
Jul 07, 2016 | 21.02 | 21.23 | 20.87 | 21.02 | 1,307,003 | +0.03(+0.13%) |
Jul 06, 2016 | 20.55 | 21.03 | 20.41 | 21.00 | 1,673,682 | +0.22(+1.07%) |
Jul 05, 2016 | 21.16 | 21.31 | 20.65 | 20.77 | 1,097,518 | -0.55(-2.58%) |
Jul 01, 2016 | 20.97 | 21.32 | 21.32 | 21.32 | 1,590,614 | +0.42(+1.99%) |
Jun 30, 2016 | 20.61 | 20.91 | 20.29 | 20.91 | 1,489,670 | +0.31(+1.51%) |
Jun 29, 2016 | 19.89 | 20.61 | 19.75 | 20.60 | 1,578,316 | +0.90(+4.55%) |
Jun 28, 2016 | 19.22 | 19.95 | 19.12 | 19.70 | 1,916,003 | +0.59(+3.06%) |
Jun 27, 2016 | 19.67 | 19.67 | 19.01 | 19.12 | 3,193,969 | -0.79(-3.97%) |
Jun 24, 2016 | 20.51 | 20.84 | 19.82 | 19.91 | 3,690,374 | -1.23(-5.83%) |
Jun 23, 2016 | 20.98 | 21.20 | 20.94 | 21.14 | 1,353,131 | +0.30(+1.46%) |
Jun 22, 2016 | 20.71 | 20.97 | 20.54 | 20.84 | 2,428,875 | +0.21(+1.01%) |
Jun 21, 2016 | 20.64 | 20.79 | 20.49 | 20.63 | 1,447,013 | +0.07(+0.34%) |
Jun 20, 2016 | 20.75 | 21.07 | 20.54 | 20.56 | 1,453,337 | +0.03(+0.17%) |
Jun 17, 2016 | 20.06 | 20.73 | 20.05 | 20.52 | 2,231,605 | +0.42(+2.07%) |
Jun 16, 2016 | 19.98 | 20.16 | 19.56 | 20.11 | 1,518,537 | -0.04(-0.22%) |
Jun 15, 2016 | 19.45 | 20.42 | 19.45 | 20.15 | 2,069,572 | +0.73(+3.76%) |
Jun 14, 2016 | 19.34 | 19.54 | 19.27 | 19.42 | 1,576,529 | -0.01(-0.04%) |
Jun 13, 2016 | 19.61 | 19.77 | 19.36 | 19.43 | 2,515,099 | -0.16(-0.80%) |
Jun 10, 2016 | 19.89 | 19.98 | 19.45 | 19.58 | 2,701,183 | -0.45(-2.25%) |
Jun 09, 2016 | 20.33 | 20.40 | 19.99 | 20.04 | 1,146,043 | -0.35(-1.70%) |
Jun 08, 2016 | 20.31 | 20.51 | 20.10 | 20.38 | 1,674,662 | +0.10(+0.47%) |
Jun 07, 2016 | 20.11 | 20.33 | 20.03 | 20.29 | 1,332,163 | +0.17(+0.86%) |
Jun 06, 2016 | 20.06 | 20.29 | 19.94 | 20.11 | 1,206,466 | +0.03(+0.17%) |
Jun 03, 2016 | 20.55 | 20.69 | 19.99 | 20.08 | 2,127,271 | -0.41(-1.99%) |
Jun 02, 2016 | 19.96 | 20.83 | 19.95 | 20.49 | 1,709,062 | +0.52(+2.61%) |
Jun 01, 2016 | 19.98 | 20.26 | 19.90 | 19.97 | 1,488,241 | -0.10(-0.52%) |
May 31, 2016 | 19.85 | 20.41 | 19.65 | 20.07 | 2,763,101 | +0.14(+0.70%) |
May 27, 2016 | 19.80 | 19.93 | 19.93 | 19.93 | 1,528,824 | +0.17(+0.83%) |
May 26, 2016 | 19.70 | 19.80 | 19.45 | 19.77 | 1,459,011 | +0.12(+0.62%) |
May 25, 2016 | 19.27 | 19.67 | 19.25 | 19.65 | 1,817,954 | +0.39(+2.03%) |
May 24, 2016 | 19.39 | 19.45 | 19.13 | 19.25 | 2,086,760 | +0.03(+0.14%) |
May 23, 2016 | 19.28 | 19.51 | 19.13 | 19.23 | 1,912,704 | +0.02(+0.09%) |
May 20, 2016 | 19.14 | 19.25 | 18.96 | 19.21 | 1,707,798 | +0.10(+0.50%) |
May 19, 2016 | 19.85 | 19.91 | 18.81 | 19.12 | 3,646,634 | -0.99(-4.92%) |
May 18, 2016 | 20.25 | 20.55 | 19.84 | 20.11 | 2,912,113 | -0.18(-0.90%) |
May 17, 2016 | 20.77 | 21.04 | 20.26 | 20.29 | 2,247,971 | -0.50(-2.42%) |
May 16, 2016 | 20.48 | 20.96 | 20.48 | 20.79 | 3,202,933 | +0.34(+1.66%) |
May 13, 2016 | 20.77 | 20.80 | 20.31 | 20.45 | 1,989,661 | -0.35(-1.67%) |
May 12, 2016 | 21.37 | 21.47 | 20.71 | 20.80 | 1,649,896 | -0.50(-2.32%) |
May 11, 2016 | 21.76 | 21.90 | 21.27 | 21.30 | 1,728,166 | -0.58(-2.66%) |
May 10, 2016 | 21.64 | 21.97 | 21.54 | 21.88 | 1,571,057 | +0.36(+1.70%) |
May 09, 2016 | 21.29 | 21.63 | 21.29 | 21.51 | 726,121 | +0.19(+0.90%) |
May 06, 2016 | 20.82 | 21.33 | 20.70 | 21.32 | 951,905 | +0.50(+2.38%) |
May 05, 2016 | 21.17 | 21.17 | 20.77 | 20.83 | 687,010 | -0.14(-0.66%) |
May 04, 2016 | 20.84 | 21.10 | 20.72 | 20.97 | 990,813 | -0.05(-0.25%) |
May 03, 2016 | 20.83 | 21.05 | 20.62 | 21.02 | 1,144,306 | -0.02(-0.08%) |