Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.40 | 19.41 | 17.75 | 17.90 | 5,494,647 | -2.87(-13.82%) |
Jul 28, 2016 | 21.00 | 21.06 | 20.68 | 20.77 | 1,557,161 | -0.22(-1.03%) |
Jul 27, 2016 | 21.08 | 21.14 | 20.86 | 20.99 | 515,392 | -0.04(-0.19%) |
Jul 26, 2016 | 20.57 | 21.03 | 20.55 | 21.03 | 754,401 | +0.50(+2.43%) |
Jul 25, 2016 | 20.59 | 20.78 | 20.41 | 20.53 | 515,819 | -0.34(-1.64%) |
Jul 22, 2016 | 20.44 | 20.88 | 20.25 | 20.87 | 616,070 | +0.59(+2.90%) |
Jul 21, 2016 | 20.58 | 20.67 | 20.14 | 20.28 | 745,993 | -0.25(-1.19%) |
Jul 20, 2016 | 20.76 | 20.79 | 20.36 | 20.53 | 1,528,437 | -0.24(-1.13%) |
Jul 19, 2016 | 20.74 | 21.08 | 20.59 | 20.76 | 1,372,572 | +0.13(+0.62%) |
Jul 18, 2016 | 20.28 | 20.77 | 20.28 | 20.63 | 1,314,769 | -0.25(-1.22%) |
Jul 15, 2016 | 21.55 | 21.63 | 20.81 | 20.89 | 921,432 | -0.69(-3.18%) |
Jul 14, 2016 | 21.56 | 21.69 | 21.34 | 21.58 | 807,920 | +0.25(+1.15%) |
Jul 13, 2016 | 21.41 | 21.49 | 20.85 | 21.33 | 742,794 | +0.05(+0.23%) |
Jul 12, 2016 | 21.14 | 21.50 | 21.14 | 21.28 | 827,025 | +0.30(+1.45%) |
Jul 11, 2016 | 21.18 | 21.45 | 20.86 | 20.98 | 1,193,107 | -0.18(-0.83%) |
Jul 08, 2016 | 20.91 | 21.22 | 20.75 | 21.15 | 876,802 | +0.63(+3.05%) |
Jul 07, 2016 | 21.05 | 21.40 | 20.49 | 20.53 | 1,113,424 | -0.34(-1.64%) |
Jul 06, 2016 | 20.81 | 20.91 | 20.47 | 20.87 | 559,955 | -0.11(-0.51%) |
Jul 05, 2016 | 21.57 | 21.57 | 20.82 | 20.98 | 1,013,836 | -0.34(-1.61%) |
Jul 01, 2016 | 21.36 | 21.32 | 21.32 | 21.32 | 630,323 | +0.04(+0.18%) |
Jun 30, 2016 | 21.50 | 21.53 | 21.01 | 21.28 | 1,004,986 | +0.15(+0.70%) |
Jun 29, 2016 | 21.00 | 21.30 | 20.98 | 21.13 | 788,365 | +0.47(+2.28%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.50 | 20.66 | 973,572 | +0.10(+0.48%) |
Jun 27, 2016 | 20.67 | 20.71 | 20.32 | 20.57 | 1,567,650 | -0.34(-1.64%) |
Jun 24, 2016 | 20.69 | 21.10 | 20.59 | 20.91 | 1,398,737 | -0.68(-3.13%) |
Jun 23, 2016 | 21.32 | 21.60 | 21.17 | 21.59 | 865,409 | +0.51(+2.42%) |
Jun 22, 2016 | 21.10 | 21.32 | 20.97 | 21.08 | 884,162 | +0.06(+0.28%) |
Jun 21, 2016 | 20.92 | 21.17 | 20.61 | 21.02 | 1,101,710 | +0.43(+2.09%) |
Jun 20, 2016 | 20.78 | 20.92 | 20.57 | 20.59 | 748,358 | +0.05(+0.24%) |
Jun 17, 2016 | 20.84 | 20.99 | 20.41 | 20.54 | 1,098,794 | +0.09(+0.43%) |
Jun 16, 2016 | 19.99 | 20.48 | 19.88 | 20.45 | 1,859,052 | +0.83(+4.24%) |
Jun 15, 2016 | 19.55 | 19.92 | 19.44 | 19.62 | 1,213,230 | +0.18(+0.91%) |
Jun 14, 2016 | 19.84 | 20.09 | 19.19 | 19.44 | 1,307,745 | -0.57(-2.83%) |
Jun 13, 2016 | 19.59 | 20.06 | 19.58 | 20.01 | 1,308,932 | -0.04(-0.20%) |
Jun 10, 2016 | 20.31 | 20.75 | 19.97 | 20.05 | 867,286 | -1.15(-5.44%) |
Jun 09, 2016 | 21.51 | 21.51 | 21.06 | 21.20 | 764,775 | -0.32(-1.50%) |
Jun 08, 2016 | 21.67 | 21.77 | 21.52 | 21.53 | 2,012,068 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.47 | 20.96 | 21.41 | 1,679,059 | +0.47(+2.24%) |
Jun 06, 2016 | 20.83 | 21.01 | 20.59 | 20.94 | 1,466,261 | +0.29(+1.42%) |
Jun 03, 2016 | 20.77 | 20.78 | 20.39 | 20.65 | 2,162,514 | +0.02(+0.10%) |
Jun 02, 2016 | 20.19 | 20.80 | 20.19 | 20.63 | 962,150 | +0.30(+1.49%) |
Jun 01, 2016 | 20.34 | 20.54 | 20.10 | 20.32 | 791,931 | -0.03(-0.14%) |
May 31, 2016 | 20.57 | 20.68 | 20.21 | 20.35 | 1,285,664 | -0.25(-1.23%) |
May 27, 2016 | 20.72 | 20.61 | 20.61 | 20.61 | 1,812,097 | -0.23(-1.13%) |
May 26, 2016 | 20.79 | 20.99 | 20.63 | 20.84 | 1,295,095 | +0.16(+0.76%) |
May 25, 2016 | 20.95 | 21.05 | 20.65 | 20.68 | 1,079,460 | -0.17(-0.80%) |
May 24, 2016 | 20.79 | 20.94 | 20.61 | 20.85 | 572,023 | +0.21(+0.99%) |
May 23, 2016 | 20.73 | 20.79 | 20.57 | 20.65 | 558,337 | -0.35(-1.68%) |
May 20, 2016 | 20.80 | 21.19 | 20.76 | 21.00 | 574,674 | +0.14(+0.66%) |
May 19, 2016 | 21.01 | 21.01 | 20.67 | 20.86 | 1,369,480 | +0.02(+0.09%) |
May 18, 2016 | 20.46 | 21.12 | 20.46 | 20.84 | 750,743 | -0.10(-0.47%) |
May 17, 2016 | 20.88 | 21.06 | 20.69 | 20.94 | 838,883 | +0.06(+0.28%) |
May 16, 2016 | 20.48 | 21.07 | 20.48 | 20.88 | 914,555 | +0.35(+1.71%) |
May 13, 2016 | 20.84 | 20.99 | 20.46 | 20.53 | 1,392,098 | -0.60(-2.82%) |
May 12, 2016 | 21.72 | 21.76 | 21.11 | 21.12 | 702,133 | -0.60(-2.75%) |
May 11, 2016 | 22.50 | 22.50 | 21.72 | 21.72 | 1,008,008 | -0.34(-1.55%) |
May 10, 2016 | 21.75 | 22.16 | 21.69 | 22.06 | 2,200,180 | +0.46(+2.13%) |
May 09, 2016 | 21.23 | 21.70 | 21.23 | 21.60 | 1,975,911 | +0.25(+1.19%) |
May 06, 2016 | 21.91 | 21.98 | 21.32 | 21.35 | 2,883,312 | -0.64(-2.89%) |
May 05, 2016 | 22.27 | 22.43 | 21.78 | 21.98 | 1,873,373 | -0.19(-0.84%) |
May 04, 2016 | 22.24 | 22.28 | 22.01 | 22.17 | 1,022,117 | -0.05(-0.22%) |
May 03, 2016 | 22.33 | 22.50 | 22.17 | 22.22 | 1,306,777 | -0.33(-1.47%) |