Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.55 | 18.58 | 18.49 | 18.54 | 4,836,250 | -0.03(-0.15%) |
Jul 28, 2016 | 18.54 | 18.59 | 18.46 | 18.57 | 2,987,919 | -0.01(-0.04%) |
Jul 27, 2016 | 18.67 | 18.70 | 18.56 | 18.58 | 4,040,817 | +0.03(+0.15%) |
Jul 26, 2016 | 18.52 | 18.59 | 18.49 | 18.55 | 8,717,705 | +0.04(+0.19%) |
Jul 25, 2016 | 18.57 | 18.59 | 18.49 | 18.51 | 4,455,733 | -0.04(-0.23%) |
Jul 22, 2016 | 18.55 | 18.58 | 18.51 | 18.56 | 5,069,104 | +0.10(+0.54%) |
Jul 21, 2016 | 18.50 | 18.57 | 18.43 | 18.46 | 11,213,036 | -0.13(-0.69%) |
Jul 20, 2016 | 18.53 | 18.60 | 18.51 | 18.59 | 6,495,245 | +0.19(+1.01%) |
Jul 19, 2016 | 18.40 | 18.43 | 18.36 | 18.40 | 4,928,094 | -0.06(-0.35%) |
Jul 18, 2016 | 18.40 | 18.49 | 18.38 | 18.46 | 10,528,476 | +0.07(+0.39%) |
Jul 15, 2016 | 18.40 | 18.46 | 18.37 | 18.39 | 31,174,924 | -0.02(-0.12%) |
Jul 14, 2016 | 18.47 | 18.50 | 18.39 | 18.41 | 14,115,796 | +0.11(+0.63%) |
Jul 13, 2016 | 18.34 | 18.37 | 18.25 | 18.30 | 9,354,420 | -0.05(-0.27%) |
Jul 12, 2016 | 18.34 | 18.40 | 18.31 | 18.35 | 4,325,090 | +0.25(+1.39%) |
Jul 11, 2016 | 18.02 | 18.17 | 18.02 | 18.10 | 3,857,835 | +0.35(+1.98%) |
Jul 08, 2016 | 17.65 | 17.77 | 17.52 | 17.75 | 4,288,748 | +0.23(+1.31%) |
Jul 07, 2016 | 17.57 | 17.64 | 17.45 | 17.52 | 3,897,304 | -0.04(-0.20%) |
Jul 06, 2016 | 17.38 | 17.56 | 17.31 | 17.55 | 3,920,572 | -0.04(-0.20%) |
Jul 05, 2016 | 17.65 | 17.68 | 17.55 | 17.59 | 5,850,986 | -0.29(-1.60%) |
Jul 01, 2016 | 17.85 | 17.88 | 17.88 | 17.88 | 4,575,113 | -0.04(-0.24%) |
Jun 30, 2016 | 17.65 | 17.96 | 17.62 | 17.92 | 10,905,525 | +0.27(+1.54%) |
Jun 29, 2016 | 17.55 | 17.67 | 17.52 | 17.65 | 3,378,295 | +0.28(+1.61%) |
Jun 28, 2016 | 17.27 | 17.37 | 17.19 | 17.37 | 7,088,714 | +0.43(+2.54%) |
Jun 27, 2016 | 17.01 | 17.01 | 16.74 | 16.94 | 9,557,879 | -0.18(-1.05%) |
Jun 24, 2016 | 17.13 | 17.50 | 17.07 | 17.12 | 14,335,882 | -1.25(-6.79%) |
Jun 23, 2016 | 18.21 | 18.37 | 18.12 | 18.36 | 5,888,322 | +0.46(+2.56%) |
Jun 22, 2016 | 17.96 | 18.08 | 17.89 | 17.91 | 4,882,883 | -0.07(-0.40%) |
Jun 21, 2016 | 17.90 | 18.10 | 17.88 | 17.98 | 3,615,435 | +0.23(+1.31%) |
Jun 20, 2016 | 17.85 | 17.87 | 17.73 | 17.75 | 3,120,190 | +0.33(+1.92%) |
Jun 17, 2016 | 17.33 | 17.45 | 17.27 | 17.41 | 6,397,261 | +0.08(+0.44%) |
Jun 16, 2016 | 17.08 | 17.33 | 17.02 | 17.33 | 7,837,488 | +0.00(+0.00%) |
Jun 15, 2016 | 17.39 | 17.45 | 17.31 | 17.33 | 6,889,421 | +0.03(+0.20%) |
Jun 14, 2016 | 17.30 | 17.38 | 17.18 | 17.30 | 5,671,234 | -0.15(-0.84%) |
Jun 13, 2016 | 17.52 | 17.63 | 17.42 | 17.45 | 4,733,069 | -0.31(-1.77%) |
Jun 10, 2016 | 17.86 | 17.88 | 17.71 | 17.76 | 4,064,586 | -0.44(-2.42%) |
Jun 09, 2016 | 18.18 | 18.22 | 18.13 | 18.20 | 2,967,306 | -0.17(-0.91%) |
Jun 08, 2016 | 18.32 | 18.38 | 18.32 | 18.37 | 4,196,002 | +0.01(+0.08%) |
Jun 07, 2016 | 18.35 | 18.41 | 18.34 | 18.35 | 3,946,262 | +0.08(+0.46%) |
Jun 06, 2016 | 18.21 | 18.30 | 18.17 | 18.27 | 6,019,842 | +0.13(+0.73%) |
Jun 03, 2016 | 18.15 | 18.15 | 18.01 | 18.14 | 5,744,534 | -0.17(-0.95%) |
Jun 02, 2016 | 18.18 | 18.31 | 18.16 | 18.31 | 2,629,253 | +0.01(+0.08%) |
Jun 01, 2016 | 18.24 | 18.32 | 18.22 | 18.30 | 4,689,504 | -0.10(-0.57%) |
May 31, 2016 | 18.50 | 18.53 | 18.36 | 18.40 | 5,316,835 | -0.05(-0.27%) |
May 27, 2016 | 18.39 | 18.45 | 18.45 | 18.45 | 2,963,591 | +0.06(+0.34%) |
May 26, 2016 | 18.38 | 18.44 | 18.37 | 18.39 | 4,165,054 | -0.02(-0.11%) |
May 25, 2016 | 18.35 | 18.44 | 18.35 | 18.41 | 4,687,549 | +0.14(+0.76%) |
May 24, 2016 | 18.10 | 18.30 | 18.10 | 18.27 | 3,850,812 | +0.32(+1.79%) |
May 23, 2016 | 17.95 | 18.01 | 17.95 | 17.95 | 8,945,364 | -0.08(-0.43%) |
May 20, 2016 | 18.02 | 18.07 | 17.96 | 18.02 | 2,050,286 | +0.15(+0.82%) |
May 19, 2016 | 17.86 | 17.89 | 17.80 | 17.88 | 3,123,234 | -0.10(-0.54%) |
May 18, 2016 | 17.88 | 18.06 | 17.88 | 17.98 | 5,189,723 | +0.11(+0.63%) |
May 17, 2016 | 17.94 | 17.98 | 17.84 | 17.86 | 2,463,921 | -0.13(-0.70%) |
May 16, 2016 | 17.81 | 18.00 | 17.80 | 17.99 | 2,964,857 | +0.22(+1.22%) |
May 13, 2016 | 17.86 | 17.93 | 17.74 | 17.77 | 3,414,979 | -0.13(-0.74%) |
May 12, 2016 | 18.02 | 18.04 | 17.82 | 17.91 | 2,754,108 | +0.05(+0.27%) |
May 11, 2016 | 17.92 | 17.96 | 17.84 | 17.86 | 2,206,391 | -0.22(-1.23%) |
May 10, 2016 | 17.94 | 18.09 | 17.90 | 18.08 | 4,441,588 | +0.28(+1.57%) |
May 09, 2016 | 17.86 | 17.90 | 17.78 | 17.80 | 3,565,138 | +0.05(+0.27%) |
May 06, 2016 | 17.58 | 17.77 | 17.56 | 17.75 | 4,857,957 | +0.06(+0.36%) |
May 05, 2016 | 17.65 | 17.74 | 17.63 | 17.69 | 4,056,053 | +0.08(+0.48%) |
May 04, 2016 | 17.63 | 17.72 | 17.58 | 17.61 | 4,249,707 | -0.15(-0.86%) |
May 03, 2016 | 17.80 | 17.83 | 17.73 | 17.76 | 5,347,563 | -0.25(-1.39%) |