Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.41 | 22.85 | 22.33 | 22.80 | 30,816,734 | +0.70(+3.17%) |
Jul 28, 2016 | 22.20 | 22.25 | 21.97 | 22.10 | 19,334,798 | -0.25(-1.14%) |
Jul 27, 2016 | 22.43 | 22.51 | 22.15 | 22.35 | 20,127,526 | +0.01(+0.06%) |
Jul 26, 2016 | 22.26 | 22.50 | 22.24 | 22.34 | 15,571,736 | +0.10(+0.46%) |
Jul 25, 2016 | 22.42 | 22.46 | 22.04 | 22.24 | 20,418,456 | -0.30(-1.34%) |
Jul 22, 2016 | 22.29 | 22.62 | 22.14 | 22.54 | 17,458,848 | +0.32(+1.42%) |
Jul 21, 2016 | 22.36 | 22.51 | 22.05 | 22.22 | 25,994,358 | -0.24(-1.07%) |
Jul 20, 2016 | 22.38 | 22.63 | 22.21 | 22.46 | 25,686,362 | +0.02(+0.09%) |
Jul 19, 2016 | 22.21 | 22.44 | 22.06 | 22.44 | 24,811,366 | +0.08(+0.37%) |
Jul 18, 2016 | 21.92 | 22.41 | 21.86 | 22.36 | 23,495,468 | +0.39(+1.78%) |
Jul 15, 2016 | 21.88 | 22.04 | 21.73 | 21.97 | 18,923,234 | +0.02(+0.09%) |
Jul 14, 2016 | 22.05 | 22.21 | 21.86 | 21.95 | 36,866,520 | +0.43(+1.98%) |
Jul 13, 2016 | 21.26 | 21.53 | 21.00 | 21.52 | 22,986,262 | +0.29(+1.36%) |
Jul 12, 2016 | 21.49 | 21.63 | 21.23 | 21.23 | 33,025,746 | +0.19(+0.91%) |
Jul 11, 2016 | 20.99 | 21.13 | 20.95 | 21.04 | 23,928,356 | +0.20(+0.95%) |
Jul 08, 2016 | 20.66 | 20.91 | 19.91 | 20.84 | 30,267,146 | +0.93(+4.68%) |
Jul 07, 2016 | 20.19 | 20.38 | 19.89 | 19.91 | 29,908,466 | -0.22(-1.09%) |
Jul 06, 2016 | 20.03 | 20.16 | 19.65 | 20.13 | 34,455,500 | -0.12(-0.61%) |
Jul 05, 2016 | 20.47 | 20.59 | 20.13 | 20.25 | 28,075,418 | -0.69(-3.28%) |
Jul 01, 2016 | 20.74 | 20.94 | 20.94 | 20.94 | 22,365,094 | +0.24(+1.18%) |
Jun 30, 2016 | 20.42 | 20.91 | 20.31 | 20.70 | 28,969,262 | +0.33(+1.63%) |
Jun 29, 2016 | 20.08 | 20.44 | 20.01 | 20.36 | 37,284,252 | +0.80(+4.07%) |
Jun 28, 2016 | 19.29 | 19.62 | 19.25 | 19.57 | 24,544,660 | +0.82(+4.35%) |
Jun 27, 2016 | 19.16 | 19.16 | 18.57 | 18.75 | 31,335,986 | -0.31(-1.62%) |
Jun 24, 2016 | 18.97 | 19.42 | 18.92 | 19.06 | 46,821,748 | -0.85(-4.27%) |
Jun 23, 2016 | 19.51 | 19.96 | 19.33 | 19.91 | 25,386,588 | +0.75(+3.94%) |
Jun 22, 2016 | 19.31 | 19.54 | 19.11 | 19.16 | 19,523,040 | -0.10(-0.54%) |
Jun 21, 2016 | 19.26 | 19.39 | 18.88 | 19.26 | 29,814,462 | +0.12(+0.64%) |
Jun 20, 2016 | 19.11 | 19.37 | 19.08 | 19.14 | 34,346,004 | +0.46(+2.44%) |
Jun 17, 2016 | 18.70 | 18.82 | 18.57 | 18.68 | 36,000,744 | +0.30(+1.63%) |
Jun 16, 2016 | 17.98 | 18.39 | 17.69 | 18.38 | 30,016,732 | +0.20(+1.09%) |
Jun 15, 2016 | 18.10 | 18.40 | 17.78 | 18.18 | 36,964,628 | +0.20(+1.10%) |
Jun 14, 2016 | 18.40 | 18.58 | 17.75 | 17.99 | 49,084,608 | -0.37(-2.00%) |
Jun 13, 2016 | 18.18 | 18.55 | 18.16 | 18.36 | 21,930,598 | -0.17(-0.92%) |
Jun 10, 2016 | 18.89 | 18.95 | 18.53 | 18.53 | 32,167,648 | -0.86(-4.43%) |
Jun 09, 2016 | 19.58 | 19.62 | 19.27 | 19.38 | 30,971,036 | -0.38(-1.93%) |
Jun 08, 2016 | 19.35 | 19.76 | 19.30 | 19.76 | 54,180,796 | +0.95(+5.07%) |
Jun 07, 2016 | 18.46 | 18.86 | 18.44 | 18.81 | 31,536,938 | +0.20(+1.10%) |
Jun 06, 2016 | 18.53 | 18.74 | 18.40 | 18.61 | 34,477,900 | +0.05(+0.26%) |
Jun 03, 2016 | 18.32 | 18.56 | 18.21 | 18.56 | 34,977,164 | +0.56(+3.10%) |
Jun 02, 2016 | 17.49 | 18.00 | 17.44 | 18.00 | 23,906,048 | +0.39(+2.20%) |
Jun 01, 2016 | 17.27 | 17.65 | 17.12 | 17.61 | 34,284,100 | +0.29(+1.69%) |
May 31, 2016 | 17.59 | 17.76 | 17.22 | 17.32 | 28,783,342 | -0.25(-1.40%) |
May 27, 2016 | 17.72 | 17.57 | 17.57 | 17.57 | 23,305,612 | -0.37(-2.05%) |
May 26, 2016 | 18.02 | 18.18 | 17.86 | 17.93 | 13,197,603 | +0.16(+0.92%) |
May 25, 2016 | 18.05 | 18.24 | 17.69 | 17.77 | 21,769,868 | -0.10(-0.53%) |
May 24, 2016 | 18.12 | 18.20 | 17.69 | 17.86 | 31,761,628 | +0.13(+0.73%) |
May 23, 2016 | 17.71 | 17.97 | 17.65 | 17.74 | 34,382,464 | -0.55(-3.02%) |
May 20, 2016 | 18.31 | 18.49 | 18.18 | 18.29 | 23,350,982 | +0.26(+1.43%) |
May 19, 2016 | 17.91 | 18.10 | 17.73 | 18.03 | 28,971,046 | -0.19(-1.05%) |
May 18, 2016 | 18.33 | 18.76 | 18.20 | 18.22 | 36,808,380 | -0.52(-2.80%) |
May 17, 2016 | 18.92 | 19.00 | 18.58 | 18.74 | 22,231,426 | -0.31(-1.64%) |
May 16, 2016 | 19.02 | 19.26 | 19.00 | 19.06 | 18,820,540 | +0.13(+0.68%) |
May 13, 2016 | 19.49 | 19.61 | 18.82 | 18.93 | 31,591,882 | -0.84(-4.27%) |
May 12, 2016 | 19.72 | 19.99 | 19.29 | 19.77 | 34,514,788 | +0.01(+0.03%) |
May 11, 2016 | 20.11 | 20.13 | 19.64 | 19.76 | 31,650,786 | +0.03(+0.17%) |
May 10, 2016 | 19.17 | 19.76 | 19.10 | 19.73 | 36,667,408 | +1.02(+5.46%) |
May 09, 2016 | 18.77 | 18.80 | 17.63 | 18.71 | 58,700,776 | -0.33(-1.72%) |
May 06, 2016 | 18.70 | 19.08 | 18.63 | 19.04 | 19,440,064 | +0.22(+1.16%) |
May 05, 2016 | 19.42 | 19.46 | 18.66 | 18.82 | 23,353,672 | -0.33(-1.74%) |
May 04, 2016 | 18.93 | 19.27 | 18.82 | 19.15 | 31,288,764 | +0.29(+1.55%) |
May 03, 2016 | 19.22 | 19.24 | 18.84 | 18.86 | 37,145,136 | -0.85(-4.33%) |