Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.54 | 21.54 | 21.06 | 21.25 | 585,613 | -0.39(-1.80%) |
Jul 28, 2016 | 21.61 | 21.76 | 21.49 | 21.64 | 163,506 | -0.18(-0.80%) |
Jul 27, 2016 | 22.01 | 22.17 | 21.64 | 21.81 | 191,095 | -0.04(-0.18%) |
Jul 26, 2016 | 21.66 | 21.91 | 21.65 | 21.85 | 115,479 | +0.10(+0.48%) |
Jul 25, 2016 | 21.98 | 22.03 | 21.71 | 21.75 | 266,586 | -0.36(-1.62%) |
Jul 22, 2016 | 22.20 | 22.31 | 21.94 | 22.11 | 199,772 | -0.01(-0.04%) |
Jul 21, 2016 | 22.15 | 22.49 | 21.97 | 22.12 | 492,327 | +0.08(+0.36%) |
Jul 20, 2016 | 21.95 | 22.29 | 21.76 | 22.04 | 254,721 | -0.09(-0.40%) |
Jul 19, 2016 | 22.07 | 22.19 | 21.88 | 22.12 | 439,173 | -0.23(-1.03%) |
Jul 18, 2016 | 22.04 | 22.42 | 21.83 | 22.35 | 506,054 | +0.55(+2.52%) |
Jul 15, 2016 | 22.04 | 22.11 | 21.74 | 21.80 | 198,739 | -0.15(-0.69%) |
Jul 14, 2016 | 21.84 | 22.17 | 21.84 | 21.96 | 270,549 | +0.33(+1.51%) |
Jul 13, 2016 | 22.16 | 22.17 | 21.51 | 21.63 | 312,342 | -0.47(-2.12%) |
Jul 12, 2016 | 22.15 | 22.39 | 21.98 | 22.10 | 228,979 | +0.46(+2.13%) |
Jul 11, 2016 | 21.72 | 21.92 | 21.64 | 21.64 | 412,185 | +0.50(+2.37%) |
Jul 08, 2016 | 21.20 | 21.26 | 20.91 | 21.14 | 228,484 | +0.52(+2.51%) |
Jul 07, 2016 | 21.11 | 21.22 | 20.49 | 20.62 | 356,340 | -0.47(-2.23%) |
Jul 06, 2016 | 20.74 | 21.11 | 20.61 | 21.09 | 299,423 | +0.14(+0.65%) |
Jul 05, 2016 | 21.09 | 21.21 | 20.81 | 20.95 | 359,612 | -0.88(-4.05%) |
Jul 01, 2016 | 21.70 | 21.84 | 21.84 | 21.84 | 288,413 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.79 | 21.26 | 21.59 | 540,560 | +0.32(+1.50%) |
Jun 29, 2016 | 21.06 | 21.38 | 20.96 | 21.27 | 413,984 | +0.37(+1.79%) |
Jun 28, 2016 | 21.04 | 21.20 | 20.56 | 20.90 | 460,052 | +0.76(+3.80%) |
Jun 27, 2016 | 20.48 | 20.51 | 19.99 | 20.13 | 394,793 | -0.66(-3.18%) |
Jun 24, 2016 | 20.71 | 21.33 | 20.71 | 20.79 | 479,973 | -1.65(-7.34%) |
Jun 23, 2016 | 22.43 | 22.49 | 22.21 | 22.44 | 549,531 | +0.61(+2.81%) |
Jun 22, 2016 | 22.30 | 22.45 | 21.81 | 21.83 | 409,886 | -0.37(-1.65%) |
Jun 21, 2016 | 22.06 | 22.33 | 21.98 | 22.19 | 381,281 | +0.35(+1.60%) |
Jun 20, 2016 | 21.88 | 22.05 | 21.83 | 21.84 | 426,248 | +0.76(+3.63%) |
Jun 17, 2016 | 20.89 | 21.17 | 20.79 | 21.08 | 720,109 | -0.10(-0.45%) |
Jun 16, 2016 | 21.01 | 21.20 | 20.68 | 21.18 | 417,666 | -0.06(-0.30%) |
Jun 15, 2016 | 21.06 | 21.48 | 21.06 | 21.24 | 529,327 | -0.09(-0.41%) |
Jun 14, 2016 | 21.45 | 21.53 | 20.98 | 21.33 | 353,574 | -0.48(-2.19%) |
Jun 13, 2016 | 21.88 | 22.09 | 21.69 | 21.80 | 449,068 | -0.10(-0.44%) |
Jun 10, 2016 | 22.21 | 22.40 | 21.84 | 21.90 | 423,678 | -1.21(-5.24%) |
Jun 09, 2016 | 23.18 | 23.40 | 23.07 | 23.11 | 596,774 | -0.78(-3.27%) |
Jun 08, 2016 | 23.52 | 23.97 | 23.46 | 23.89 | 642,427 | +0.46(+1.97%) |
Jun 07, 2016 | 22.90 | 23.43 | 22.90 | 23.43 | 894,675 | +0.66(+2.90%) |
Jun 06, 2016 | 22.74 | 23.20 | 22.57 | 22.77 | 1,601,122 | -2.81(-10.99%) |
Jun 03, 2016 | 25.08 | 25.60 | 25.00 | 25.58 | 686,077 | +1.31(+5.41%) |
Jun 02, 2016 | 23.97 | 24.26 | 23.83 | 24.26 | 177,277 | -0.09(-0.36%) |
Jun 01, 2016 | 23.99 | 24.38 | 23.78 | 24.35 | 212,756 | +0.30(+1.26%) |
May 31, 2016 | 24.09 | 24.32 | 23.92 | 24.05 | 291,429 | -0.29(-1.21%) |
May 27, 2016 | 24.42 | 24.34 | 24.34 | 24.34 | 458,120 | -0.11(-0.46%) |
May 26, 2016 | 24.84 | 24.91 | 24.39 | 24.46 | 490,351 | +0.11(+0.46%) |
May 25, 2016 | 23.86 | 24.37 | 23.81 | 24.34 | 409,935 | +0.94(+4.01%) |
May 24, 2016 | 23.48 | 23.66 | 23.34 | 23.40 | 380,486 | +0.23(+1.00%) |
May 23, 2016 | 23.07 | 23.40 | 22.88 | 23.17 | 220,145 | -0.26(-1.12%) |
May 20, 2016 | 23.32 | 23.51 | 23.21 | 23.44 | 212,368 | +0.25(+1.06%) |
May 19, 2016 | 23.09 | 23.27 | 22.78 | 23.19 | 375,741 | -0.09(-0.38%) |
May 18, 2016 | 23.26 | 23.62 | 23.11 | 23.28 | 487,846 | -0.14(-0.61%) |
May 17, 2016 | 23.02 | 23.59 | 23.02 | 23.42 | 355,559 | -0.02(-0.07%) |
May 16, 2016 | 23.01 | 23.43 | 23.01 | 23.44 | 384,939 | +0.63(+2.76%) |
May 13, 2016 | 23.28 | 23.40 | 22.77 | 22.81 | 278,433 | -0.79(-3.34%) |
May 12, 2016 | 23.99 | 24.19 | 23.46 | 23.60 | 319,473 | -0.16(-0.67%) |
May 11, 2016 | 23.68 | 24.10 | 23.47 | 23.75 | 230,639 | +0.14(+0.61%) |
May 10, 2016 | 23.34 | 23.66 | 23.27 | 23.61 | 231,951 | +0.64(+2.77%) |
May 09, 2016 | 23.54 | 23.54 | 22.70 | 22.97 | 357,666 | -0.76(-3.22%) |
May 06, 2016 | 23.54 | 24.07 | 23.54 | 23.74 | 385,846 | -0.33(-1.39%) |
May 05, 2016 | 24.12 | 24.53 | 23.83 | 24.07 | 494,765 | +0.72(+3.07%) |
May 04, 2016 | 23.91 | 24.07 | 23.28 | 23.36 | 449,505 | -0.49(-2.07%) |
May 03, 2016 | 24.50 | 24.75 | 23.83 | 23.85 | 657,352 | -1.73(-6.75%) |