Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.81 | 19.26 | 18.58 | 19.13 | 242,871 | +0.26(+1.37%) |
Jul 28, 2016 | 18.87 | 19.07 | 18.61 | 18.87 | 168,765 | -0.19(-1.02%) |
Jul 27, 2016 | 19.52 | 19.71 | 19.00 | 19.07 | 161,494 | -0.32(-1.67%) |
Jul 26, 2016 | 19.46 | 19.59 | 18.89 | 19.39 | 324,161 | -0.45(-2.29%) |
Jul 25, 2016 | 20.30 | 20.43 | 19.78 | 19.84 | 164,192 | -0.45(-2.24%) |
Jul 22, 2016 | 21.08 | 21.08 | 20.10 | 20.30 | 159,320 | -0.65(-3.10%) |
Jul 21, 2016 | 20.36 | 21.01 | 20.10 | 20.95 | 218,938 | +0.52(+2.54%) |
Jul 20, 2016 | 20.10 | 20.69 | 19.97 | 20.43 | 185,467 | +0.39(+1.94%) |
Jul 19, 2016 | 20.43 | 20.62 | 19.97 | 20.04 | 133,365 | -0.52(-2.52%) |
Jul 18, 2016 | 19.91 | 20.56 | 19.71 | 20.56 | 150,754 | +0.58(+2.92%) |
Jul 15, 2016 | 20.49 | 20.49 | 19.71 | 19.97 | 214,723 | -0.19(-0.96%) |
Jul 14, 2016 | 20.82 | 21.14 | 20.04 | 20.17 | 208,665 | -0.52(-2.51%) |
Jul 13, 2016 | 20.69 | 21.27 | 20.23 | 20.69 | 240,211 | +0.06(+0.31%) |
Jul 12, 2016 | 19.26 | 21.08 | 19.20 | 20.62 | 399,511 | +1.75(+9.28%) |
Jul 11, 2016 | 19.26 | 19.65 | 18.74 | 18.87 | 271,666 | -0.06(-0.34%) |
Jul 08, 2016 | 18.35 | 19.00 | 18.09 | 18.94 | 273,790 | +0.84(+4.66%) |
Jul 07, 2016 | 19.39 | 19.39 | 18.03 | 18.09 | 374,879 | -1.30(-6.69%) |
Jul 06, 2016 | 18.81 | 19.46 | 18.22 | 19.39 | 240,971 | +0.39(+2.05%) |
Jul 05, 2016 | 19.65 | 19.75 | 18.61 | 19.00 | 301,107 | -0.91(-4.56%) |
Jul 01, 2016 | 19.39 | 19.91 | 19.91 | 19.91 | 218,468 | +0.58(+3.02%) |
Jun 30, 2016 | 19.91 | 20.04 | 19.07 | 19.33 | 315,327 | -0.65(-3.25%) |
Jun 29, 2016 | 20.30 | 20.43 | 19.84 | 19.97 | 235,551 | +0.13(+0.65%) |
Jun 28, 2016 | 19.46 | 20.04 | 19.26 | 19.84 | 322,200 | +0.97(+5.15%) |
Jun 27, 2016 | 20.17 | 20.43 | 18.61 | 18.87 | 509,585 | -1.95(-9.35%) |
Jun 24, 2016 | 19.97 | 21.01 | 19.65 | 20.82 | 642,792 | -0.39(-1.83%) |
Jun 23, 2016 | 20.88 | 21.47 | 20.82 | 21.21 | 246,477 | +0.71(+3.48%) |
Jun 22, 2016 | 21.21 | 21.40 | 20.43 | 20.49 | 222,031 | -0.52(-2.47%) |
Jun 21, 2016 | 21.01 | 21.21 | 20.43 | 21.01 | 193,860 | +0.00(+0.00%) |
Jun 20, 2016 | 21.08 | 21.59 | 20.69 | 21.01 | 312,143 | +0.26(+1.25%) |
Jun 17, 2016 | 20.17 | 21.01 | 20.10 | 20.75 | 367,616 | +0.78(+3.90%) |
Jun 16, 2016 | 20.69 | 20.75 | 19.65 | 19.97 | 499,873 | -0.71(-3.45%) |
Jun 15, 2016 | 21.40 | 21.79 | 20.69 | 20.69 | 314,230 | -0.71(-3.33%) |
Jun 14, 2016 | 22.05 | 22.34 | 21.40 | 21.40 | 261,859 | -0.65(-2.94%) |
Jun 13, 2016 | 22.31 | 22.83 | 22.05 | 22.05 | 262,338 | -0.65(-2.86%) |
Jun 10, 2016 | 23.48 | 23.54 | 22.63 | 22.70 | 278,181 | -1.04(-4.37%) |
Jun 09, 2016 | 24.00 | 24.32 | 23.61 | 23.74 | 326,200 | -0.65(-2.66%) |
Jun 08, 2016 | 23.93 | 24.87 | 23.74 | 24.38 | 320,513 | +0.71(+3.01%) |
Jun 07, 2016 | 23.93 | 24.64 | 23.61 | 23.67 | 192,275 | -0.06(-0.27%) |
Jun 06, 2016 | 22.89 | 24.00 | 22.89 | 23.74 | 248,395 | +0.91(+3.98%) |
Jun 03, 2016 | 22.76 | 22.96 | 22.50 | 22.83 | 176,753 | +0.00(+0.00%) |
Jun 02, 2016 | 22.37 | 22.89 | 22.24 | 22.83 | 234,472 | +0.26(+1.15%) |
Jun 01, 2016 | 22.70 | 22.96 | 22.05 | 22.57 | 283,810 | -0.39(-1.69%) |
May 31, 2016 | 22.70 | 23.15 | 22.57 | 22.96 | 351,679 | +0.32(+1.43%) |
May 27, 2016 | 22.11 | 22.63 | 22.63 | 22.63 | 233,395 | +0.45(+2.05%) |
May 26, 2016 | 22.24 | 23.02 | 22.05 | 22.18 | 292,123 | +0.00(+0.00%) |
May 25, 2016 | 20.69 | 22.37 | 20.69 | 22.18 | 559,862 | +1.56(+7.55%) |
May 24, 2016 | 20.37 | 20.69 | 19.87 | 20.62 | 557,808 | +0.38(+1.87%) |
May 23, 2016 | 21.32 | 21.51 | 20.18 | 20.24 | 909,661 | -1.07(-5.03%) |
May 20, 2016 | 21.63 | 21.88 | 21.00 | 21.32 | 812,700 | -1.20(-5.32%) |
May 19, 2016 | 23.97 | 23.97 | 22.07 | 22.51 | 635,129 | -2.02(-8.23%) |
May 18, 2016 | 24.60 | 25.07 | 24.34 | 24.53 | 256,279 | -0.25(-1.02%) |
May 17, 2016 | 24.66 | 25.48 | 24.60 | 24.79 | 206,628 | -0.06(-0.25%) |
May 16, 2016 | 25.10 | 25.29 | 24.53 | 24.85 | 171,079 | -0.06(-0.25%) |
May 13, 2016 | 24.79 | 25.95 | 24.72 | 24.91 | 266,843 | -0.06(-0.25%) |
May 12, 2016 | 25.42 | 25.98 | 24.66 | 24.97 | 274,439 | -0.38(-1.49%) |
May 11, 2016 | 25.23 | 26.24 | 24.79 | 25.35 | 251,755 | +0.06(+0.25%) |
May 10, 2016 | 25.04 | 25.54 | 24.60 | 25.29 | 275,193 | +0.38(+1.52%) |
May 09, 2016 | 23.33 | 24.97 | 23.08 | 24.91 | 334,962 | +1.58(+6.76%) |
May 06, 2016 | 22.77 | 23.78 | 22.58 | 23.33 | 215,932 | +0.63(+2.78%) |
May 05, 2016 | 23.27 | 23.84 | 22.33 | 22.70 | 400,204 | -0.57(-2.44%) |
May 04, 2016 | 24.03 | 24.47 | 23.02 | 23.27 | 507,649 | -0.88(-3.66%) |
May 03, 2016 | 24.91 | 24.97 | 23.84 | 24.15 | 426,221 | -1.07(-4.25%) |