Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.39 | 20.57 | 19.37 | 20.51 | 1,636,842 | +0.77(+3.89%) |
Jul 28, 2016 | 19.24 | 20.00 | 19.24 | 19.74 | 1,888,195 | +0.51(+2.63%) |
Jul 27, 2016 | 19.95 | 20.31 | 19.10 | 19.24 | 1,960,268 | -0.55(-2.80%) |
Jul 26, 2016 | 19.35 | 19.80 | 19.15 | 19.79 | 1,194,030 | +0.25(+1.29%) |
Jul 25, 2016 | 20.20 | 20.28 | 19.35 | 19.54 | 1,297,524 | -0.96(-4.70%) |
Jul 22, 2016 | 20.66 | 20.72 | 20.21 | 20.50 | 1,054,092 | +0.01(+0.05%) |
Jul 21, 2016 | 20.76 | 21.42 | 20.46 | 20.49 | 1,740,281 | -0.15(-0.71%) |
Jul 20, 2016 | 20.63 | 20.81 | 19.88 | 20.64 | 1,805,614 | -0.22(-1.07%) |
Jul 19, 2016 | 21.59 | 21.64 | 20.50 | 20.86 | 1,545,760 | -0.77(-3.55%) |
Jul 18, 2016 | 21.63 | 21.67 | 21.01 | 21.63 | 968,878 | +0.18(+0.86%) |
Jul 15, 2016 | 21.70 | 22.37 | 21.31 | 21.45 | 1,110,161 | +0.05(+0.23%) |
Jul 14, 2016 | 21.71 | 21.83 | 21.28 | 21.40 | 1,049,124 | +0.20(+0.96%) |
Jul 13, 2016 | 22.09 | 22.09 | 20.77 | 21.19 | 1,382,479 | -0.55(-2.55%) |
Jul 12, 2016 | 21.19 | 22.17 | 20.87 | 21.75 | 1,334,456 | +1.53(+7.55%) |
Jul 11, 2016 | 20.45 | 20.67 | 20.11 | 20.22 | 1,204,774 | +0.00(+0.00%) |
Jul 08, 2016 | 19.70 | 20.34 | 19.24 | 20.22 | 1,575,879 | +0.98(+5.11%) |
Jul 07, 2016 | 20.23 | 20.47 | 18.89 | 19.24 | 1,409,707 | -0.45(-2.27%) |
Jul 06, 2016 | 19.08 | 19.71 | 18.97 | 19.69 | 1,189,852 | +0.47(+2.43%) |
Jul 05, 2016 | 19.41 | 19.71 | 18.90 | 19.22 | 1,610,015 | -0.74(-3.70%) |
Jul 01, 2016 | 19.30 | 19.96 | 19.96 | 19.96 | 1,344,964 | +0.70(+3.64%) |
Jun 30, 2016 | 20.55 | 20.56 | 19.07 | 19.26 | 3,430,459 | -1.33(-6.47%) |
Jun 29, 2016 | 20.30 | 20.84 | 19.67 | 20.59 | 2,356,899 | +1.07(+5.48%) |
Jun 28, 2016 | 19.75 | 19.96 | 19.39 | 19.52 | 2,205,156 | +0.53(+2.82%) |
Jun 27, 2016 | 19.58 | 20.05 | 18.75 | 18.98 | 1,432,197 | -1.13(-5.61%) |
Jun 24, 2016 | 20.70 | 21.33 | 19.99 | 20.11 | 2,499,368 | -1.98(-8.98%) |
Jun 23, 2016 | 21.98 | 22.27 | 21.69 | 22.10 | 881,125 | +0.42(+1.93%) |
Jun 22, 2016 | 22.26 | 22.34 | 21.39 | 21.68 | 610,756 | -0.39(-1.76%) |
Jun 21, 2016 | 21.57 | 22.14 | 21.04 | 22.07 | 1,165,668 | +0.30(+1.39%) |
Jun 20, 2016 | 22.18 | 22.61 | 21.75 | 21.77 | 714,568 | +0.10(+0.45%) |
Jun 17, 2016 | 21.31 | 21.92 | 21.31 | 21.67 | 1,333,363 | +0.60(+2.86%) |
Jun 16, 2016 | 21.16 | 21.21 | 20.35 | 21.07 | 1,093,577 | -0.58(-2.70%) |
Jun 15, 2016 | 21.34 | 22.16 | 21.06 | 21.65 | 1,333,362 | +0.18(+0.82%) |
Jun 14, 2016 | 21.45 | 22.01 | 20.89 | 21.47 | 1,224,181 | -0.02(-0.09%) |
Jun 13, 2016 | 21.32 | 21.68 | 21.11 | 21.49 | 1,854,764 | -0.18(-0.85%) |
Jun 10, 2016 | 22.50 | 22.80 | 21.65 | 21.68 | 735,939 | -1.38(-5.99%) |
Jun 09, 2016 | 23.16 | 23.65 | 22.84 | 23.06 | 1,118,015 | -0.50(-2.11%) |
Jun 08, 2016 | 24.07 | 24.84 | 23.48 | 23.56 | 1,162,967 | +0.00(+0.00%) |
Jun 07, 2016 | 23.10 | 23.74 | 22.72 | 23.56 | 1,295,156 | +0.82(+3.59%) |
Jun 06, 2016 | 22.23 | 22.75 | 21.97 | 22.74 | 934,031 | +0.84(+3.82%) |
Jun 03, 2016 | 22.26 | 22.37 | 21.65 | 21.90 | 1,030,792 | -0.25(-1.14%) |
Jun 02, 2016 | 21.81 | 22.18 | 21.47 | 22.16 | 962,772 | -0.08(-0.35%) |
Jun 01, 2016 | 21.65 | 22.29 | 21.23 | 22.23 | 996,433 | +0.14(+0.62%) |
May 31, 2016 | 21.98 | 22.54 | 21.90 | 22.10 | 1,203,401 | +0.24(+1.11%) |
May 27, 2016 | 22.31 | 21.85 | 21.85 | 21.85 | 1,009,160 | -0.53(-2.35%) |
May 26, 2016 | 22.25 | 22.59 | 21.87 | 22.38 | 1,167,070 | +0.46(+2.09%) |
May 25, 2016 | 21.76 | 22.19 | 21.57 | 21.92 | 804,276 | +0.50(+2.31%) |
May 24, 2016 | 21.56 | 21.74 | 20.97 | 21.43 | 924,030 | +0.12(+0.55%) |
May 23, 2016 | 21.14 | 21.61 | 20.92 | 21.31 | 1,208,705 | -0.13(-0.59%) |
May 20, 2016 | 21.25 | 21.47 | 20.48 | 21.44 | 870,937 | +0.28(+1.33%) |
May 19, 2016 | 21.19 | 21.42 | 20.47 | 21.15 | 875,222 | -0.46(-2.12%) |
May 18, 2016 | 21.87 | 22.26 | 21.37 | 21.61 | 1,202,897 | -0.27(-1.24%) |
May 17, 2016 | 21.43 | 22.16 | 21.33 | 21.88 | 1,214,816 | +0.65(+3.07%) |
May 16, 2016 | 20.86 | 21.49 | 20.86 | 21.23 | 1,222,410 | +1.10(+5.46%) |
May 13, 2016 | 20.76 | 21.12 | 20.09 | 20.13 | 869,922 | -0.87(-4.12%) |
May 12, 2016 | 21.14 | 21.67 | 20.46 | 21.00 | 1,021,364 | +0.33(+1.60%) |
May 11, 2016 | 20.20 | 21.21 | 19.88 | 20.67 | 1,346,449 | +0.37(+1.82%) |
May 10, 2016 | 19.19 | 20.38 | 19.19 | 20.30 | 1,309,088 | +1.23(+6.43%) |
May 09, 2016 | 19.29 | 19.44 | 18.70 | 19.07 | 1,634,623 | -0.46(-2.34%) |
May 06, 2016 | 19.18 | 20.07 | 19.17 | 19.53 | 1,124,369 | +0.02(+0.10%) |
May 05, 2016 | 20.03 | 20.39 | 19.08 | 19.51 | 1,761,652 | +0.41(+2.14%) |
May 04, 2016 | 19.75 | 21.04 | 18.87 | 19.10 | 2,647,945 | -1.16(-5.71%) |
May 03, 2016 | 20.57 | 20.86 | 19.98 | 20.26 | 1,821,611 | -0.98(-4.62%) |