Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.76 | 24.68 | 23.41 | 24.38 | 1,398,148 | +1.53(+6.69%) |
Jul 28, 2016 | 22.54 | 23.00 | 22.15 | 22.85 | 1,199,302 | +0.32(+1.40%) |
Jul 27, 2016 | 22.33 | 22.79 | 22.16 | 22.53 | 1,126,824 | +0.31(+1.38%) |
Jul 26, 2016 | 21.80 | 22.23 | 21.60 | 22.23 | 395,870 | +0.33(+1.53%) |
Jul 25, 2016 | 21.94 | 22.05 | 21.72 | 21.89 | 299,356 | -0.05(-0.21%) |
Jul 22, 2016 | 22.08 | 22.08 | 21.63 | 21.94 | 334,825 | -0.01(-0.04%) |
Jul 21, 2016 | 21.91 | 22.17 | 21.82 | 21.95 | 585,646 | +0.07(+0.33%) |
Jul 20, 2016 | 21.63 | 21.91 | 21.34 | 21.87 | 669,881 | +0.38(+1.77%) |
Jul 19, 2016 | 21.33 | 21.68 | 21.19 | 21.49 | 609,192 | +0.00(+0.00%) |
Jul 18, 2016 | 21.29 | 21.67 | 21.02 | 21.49 | 418,192 | +0.24(+1.11%) |
Jul 15, 2016 | 21.86 | 22.28 | 21.23 | 21.26 | 783,332 | -0.37(-1.71%) |
Jul 14, 2016 | 22.34 | 22.68 | 20.93 | 21.63 | 2,086,241 | -0.14(-0.66%) |
Jul 13, 2016 | 21.60 | 21.81 | 21.16 | 21.77 | 708,187 | +0.02(+0.08%) |
Jul 12, 2016 | 21.20 | 21.92 | 20.91 | 21.76 | 668,634 | +0.88(+4.20%) |
Jul 11, 2016 | 20.75 | 21.15 | 20.68 | 20.88 | 816,951 | +0.33(+1.63%) |
Jul 08, 2016 | 20.49 | 21.01 | 20.42 | 20.54 | 1,097,658 | +0.27(+1.34%) |
Jul 07, 2016 | 19.60 | 20.63 | 19.59 | 20.27 | 1,504,849 | +0.96(+4.97%) |
Jul 05, 2016 | 19.74 | 19.90 | 19.12 | 19.31 | 1,128,683 | -0.78(-3.87%) |
Jul 01, 2016 | 20.13 | 20.09 | 20.09 | 20.09 | 768,810 | -0.29(-1.42%) |
Jun 30, 2016 | 20.11 | 20.40 | 19.38 | 20.38 | 1,123,136 | +0.28(+1.39%) |
Jun 29, 2016 | 19.73 | 20.31 | 19.29 | 20.10 | 1,129,181 | +0.62(+3.20%) |
Jun 28, 2016 | 19.33 | 19.97 | 18.95 | 19.48 | 1,744,421 | +0.34(+1.80%) |
Jun 27, 2016 | 20.24 | 20.35 | 19.07 | 19.13 | 1,434,597 | -1.64(-7.88%) |
Jun 24, 2016 | 21.29 | 21.75 | 20.41 | 20.77 | 2,982,441 | -2.56(-10.97%) |
Jun 23, 2016 | 23.10 | 23.48 | 23.10 | 23.33 | 447,490 | +0.71(+3.16%) |
Jun 22, 2016 | 22.31 | 22.94 | 22.31 | 22.62 | 599,942 | +0.34(+1.54%) |
Jun 21, 2016 | 22.44 | 22.57 | 22.07 | 22.27 | 359,236 | -0.08(-0.36%) |
Jun 20, 2016 | 22.31 | 23.12 | 22.30 | 22.35 | 572,004 | +0.38(+1.73%) |
Jun 17, 2016 | 21.49 | 22.72 | 21.25 | 21.97 | 1,531,816 | +0.59(+2.75%) |
Jun 16, 2016 | 21.49 | 21.54 | 20.83 | 21.39 | 637,950 | -0.43(-1.95%) |
Jun 15, 2016 | 21.49 | 22.41 | 21.34 | 21.81 | 820,298 | +0.46(+2.16%) |
Jun 14, 2016 | 22.01 | 22.35 | 21.21 | 21.35 | 607,754 | -0.71(-3.20%) |
Jun 13, 2016 | 22.28 | 22.84 | 21.96 | 22.06 | 489,165 | -0.33(-1.49%) |
Jun 10, 2016 | 22.83 | 22.98 | 22.06 | 22.39 | 644,329 | -0.90(-3.85%) |
Jun 09, 2016 | 23.65 | 23.65 | 22.74 | 23.29 | 553,540 | -0.49(-2.05%) |
Jun 08, 2016 | 23.94 | 24.19 | 23.66 | 23.77 | 501,473 | -0.23(-0.94%) |
Jun 07, 2016 | 24.39 | 24.40 | 24.00 | 24.00 | 342,370 | -0.36(-1.49%) |
Jun 06, 2016 | 23.95 | 24.52 | 23.87 | 24.36 | 592,097 | +0.45(+1.89%) |
Jun 03, 2016 | 24.87 | 24.87 | 23.38 | 23.91 | 906,901 | -1.46(-5.74%) |
Jun 02, 2016 | 25.38 | 25.40 | 24.95 | 25.37 | 818,174 | +0.03(+0.11%) |
Jun 01, 2016 | 24.99 | 25.53 | 24.47 | 25.34 | 982,457 | +0.11(+0.43%) |
May 31, 2016 | 25.67 | 26.02 | 25.14 | 25.23 | 1,023,046 | -0.31(-1.20%) |
May 27, 2016 | 24.64 | 25.54 | 25.54 | 25.54 | 638,814 | +0.85(+3.44%) |
May 26, 2016 | 25.12 | 25.15 | 24.43 | 24.69 | 969,083 | -0.48(-1.91%) |
May 25, 2016 | 24.11 | 25.30 | 24.11 | 25.17 | 1,686,502 | +1.23(+5.14%) |
May 24, 2016 | 23.23 | 24.08 | 23.23 | 23.94 | 675,736 | +0.90(+3.89%) |
May 23, 2016 | 22.89 | 23.29 | 22.77 | 23.04 | 569,649 | +0.16(+0.71%) |
May 20, 2016 | 22.15 | 23.04 | 22.06 | 22.88 | 1,105,503 | +0.88(+3.99%) |
May 19, 2016 | 22.06 | 22.41 | 21.74 | 22.00 | 895,117 | -0.24(-1.10%) |
May 18, 2016 | 21.31 | 22.51 | 21.31 | 22.25 | 1,320,209 | +0.98(+4.59%) |
May 17, 2016 | 21.55 | 21.88 | 21.15 | 21.27 | 1,342,065 | -0.40(-1.86%) |
May 16, 2016 | 21.68 | 22.05 | 21.41 | 21.67 | 655,374 | +0.04(+0.17%) |
May 13, 2016 | 21.80 | 22.22 | 21.38 | 21.64 | 439,760 | -0.18(-0.82%) |
May 12, 2016 | 22.15 | 22.41 | 21.42 | 21.81 | 1,022,388 | -0.18(-0.81%) |
May 11, 2016 | 22.31 | 22.78 | 21.94 | 21.99 | 1,326,331 | -0.40(-1.80%) |
May 10, 2016 | 21.57 | 22.45 | 21.38 | 22.40 | 1,558,797 | +1.01(+4.73%) |
May 09, 2016 | 21.54 | 21.54 | 20.86 | 21.38 | 1,309,595 | -0.10(-0.46%) |
May 06, 2016 | 21.79 | 22.08 | 21.24 | 21.48 | 944,830 | -0.39(-1.80%) |
May 05, 2016 | 21.84 | 22.58 | 21.43 | 21.88 | 949,872 | +0.13(+0.58%) |
May 04, 2016 | 22.22 | 22.57 | 21.38 | 21.75 | 1,261,728 | -0.78(-3.46%) |
May 03, 2016 | 23.02 | 23.02 | 21.60 | 22.53 | 1,264,601 | -0.71(-3.04%) |