Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.97 | 19.97 | 19.34 | 19.34 | 34,124 | -0.66(-3.30%) |
Jul 28, 2016 | 20.32 | 20.46 | 19.97 | 20.00 | 49,141 | -0.40(-1.96%) |
Jul 27, 2016 | 19.94 | 20.52 | 19.93 | 20.40 | 20,613 | +0.54(+2.72%) |
Jul 26, 2016 | 19.58 | 20.02 | 19.54 | 19.86 | 23,488 | +0.30(+1.53%) |
Jul 25, 2016 | 20.27 | 20.27 | 19.37 | 19.56 | 19,285 | -0.73(-3.60%) |
Jul 22, 2016 | 20.02 | 20.42 | 19.88 | 20.29 | 9,225 | +0.19(+0.95%) |
Jul 21, 2016 | 20.39 | 20.69 | 20.06 | 20.10 | 28,578 | -0.27(-1.33%) |
Jul 20, 2016 | 19.92 | 20.55 | 19.71 | 20.37 | 19,986 | +0.54(+2.72%) |
Jul 19, 2016 | 19.38 | 19.89 | 19.36 | 19.83 | 29,724 | +0.36(+1.85%) |
Jul 18, 2016 | 19.55 | 19.56 | 19.27 | 19.47 | 58,673 | +0.01(+0.05%) |
Jul 15, 2016 | 19.62 | 19.74 | 19.30 | 19.46 | 59,060 | +0.03(+0.15%) |
Jul 14, 2016 | 19.68 | 19.71 | 19.41 | 19.43 | 30,112 | -0.11(-0.56%) |
Jul 13, 2016 | 19.96 | 20.00 | 19.40 | 19.54 | 75,159 | -0.36(-1.81%) |
Jul 12, 2016 | 20.00 | 20.09 | 19.89 | 19.90 | 75,511 | -0.01(-0.05%) |
Jul 11, 2016 | 19.85 | 20.01 | 19.73 | 19.91 | 20,821 | +0.13(+0.66%) |
Jul 08, 2016 | 19.68 | 19.79 | 19.57 | 19.78 | 47,681 | +0.29(+1.49%) |
Jul 07, 2016 | 19.44 | 19.75 | 19.24 | 19.49 | 21,563 | +0.11(+0.57%) |
Jul 06, 2016 | 19.00 | 19.46 | 19.00 | 19.38 | 22,970 | +0.29(+1.52%) |
Jul 05, 2016 | 19.36 | 19.45 | 18.99 | 19.09 | 22,999 | -0.53(-2.70%) |
Jul 01, 2016 | 19.69 | 19.62 | 19.62 | 19.62 | 21,100 | -0.16(-0.81%) |
Jun 30, 2016 | 19.48 | 19.81 | 19.37 | 19.78 | 36,123 | +0.26(+1.33%) |
Jun 29, 2016 | 19.20 | 19.81 | 19.13 | 19.52 | 41,146 | +0.53(+2.79%) |
Jun 28, 2016 | 18.71 | 19.24 | 18.71 | 18.99 | 37,773 | +0.44(+2.37%) |
Jun 27, 2016 | 19.00 | 19.20 | 18.32 | 18.55 | 95,030 | -0.67(-3.49%) |
Jun 24, 2016 | 19.78 | 19.78 | 18.93 | 19.22 | 78,916 | -1.47(-7.10%) |
Jun 23, 2016 | 20.35 | 21.00 | 20.22 | 20.69 | 41,944 | +0.35(+1.72%) |
Jun 22, 2016 | 20.67 | 20.82 | 20.23 | 20.34 | 48,478 | -0.30(-1.45%) |
Jun 21, 2016 | 20.61 | 20.70 | 20.22 | 20.64 | 46,237 | +0.03(+0.15%) |
Jun 20, 2016 | 20.82 | 21.18 | 20.32 | 20.61 | 100,041 | +0.03(+0.15%) |
Jun 17, 2016 | 20.18 | 20.79 | 20.10 | 20.58 | 83,171 | +0.44(+2.18%) |
Jun 16, 2016 | 19.28 | 20.19 | 19.25 | 20.14 | 44,868 | +0.84(+4.35%) |
Jun 15, 2016 | 19.41 | 19.58 | 19.12 | 19.30 | 34,891 | -0.18(-0.92%) |
Jun 14, 2016 | 19.41 | 19.57 | 18.95 | 19.48 | 57,775 | +0.15(+0.78%) |
Jun 13, 2016 | 19.07 | 19.63 | 18.98 | 19.33 | 76,901 | +0.27(+1.42%) |
Jun 10, 2016 | 17.49 | 19.15 | 17.49 | 19.06 | 115,598 | +1.75(+10.11%) |
Jun 09, 2016 | 17.28 | 17.49 | 17.12 | 17.31 | 25,298 | -0.15(-0.86%) |
Jun 08, 2016 | 17.68 | 17.78 | 17.45 | 17.46 | 38,340 | -0.22(-1.24%) |
Jun 07, 2016 | 17.97 | 17.97 | 17.65 | 17.68 | 28,595 | -0.21(-1.17%) |
Jun 06, 2016 | 17.23 | 18.00 | 17.19 | 17.89 | 35,308 | +0.62(+3.59%) |
Jun 03, 2016 | 17.37 | 17.37 | 17.17 | 17.27 | 19,699 | -0.03(-0.17%) |
Jun 02, 2016 | 17.13 | 17.43 | 16.90 | 17.30 | 28,602 | +0.12(+0.70%) |
Jun 01, 2016 | 16.92 | 17.45 | 16.69 | 17.18 | 49,549 | +0.28(+1.66%) |
May 31, 2016 | 16.78 | 16.97 | 16.73 | 16.90 | 70,024 | +0.18(+1.08%) |
May 27, 2016 | 16.90 | 16.72 | 16.72 | 16.72 | 24,800 | -0.11(-0.65%) |
May 26, 2016 | 17.07 | 17.24 | 16.66 | 16.83 | 66,763 | -0.24(-1.41%) |
May 25, 2016 | 16.19 | 17.27 | 15.63 | 17.07 | 27,374 | -0.18(-1.04%) |
May 24, 2016 | 17.22 | 17.40 | 16.97 | 17.25 | 45,342 | +0.20(+1.17%) |
May 23, 2016 | 17.36 | 17.38 | 17.05 | 17.05 | 25,216 | -0.26(-1.50%) |
May 20, 2016 | 17.35 | 17.55 | 17.10 | 17.31 | 24,726 | +0.08(+0.46%) |
May 19, 2016 | 17.26 | 17.54 | 17.01 | 17.23 | 34,788 | -0.12(-0.69%) |
May 18, 2016 | 16.59 | 17.47 | 16.59 | 17.35 | 40,946 | +0.71(+4.27%) |
May 17, 2016 | 17.47 | 17.53 | 16.34 | 16.64 | 47,433 | -0.83(-4.75%) |
May 16, 2016 | 17.39 | 17.55 | 17.16 | 17.47 | 29,629 | +0.07(+0.40%) |
May 13, 2016 | 16.79 | 17.50 | 16.79 | 17.40 | 34,255 | +0.48(+2.84%) |
May 12, 2016 | 17.13 | 17.39 | 16.79 | 16.92 | 42,143 | -0.06(-0.35%) |
May 11, 2016 | 16.75 | 17.10 | 16.74 | 16.98 | 26,857 | +0.27(+1.62%) |
May 10, 2016 | 15.95 | 16.75 | 15.62 | 16.71 | 44,931 | +0.79(+4.96%) |
May 09, 2016 | 15.75 | 16.26 | 15.63 | 15.92 | 32,052 | +0.14(+0.89%) |
May 06, 2016 | 15.56 | 15.94 | 15.53 | 15.78 | 32,496 | +0.03(+0.19%) |
May 05, 2016 | 15.91 | 15.91 | 15.66 | 15.75 | 37,537 | +0.01(+0.06%) |
May 04, 2016 | 15.68 | 16.19 | 15.63 | 15.74 | 27,918 | -0.06(-0.38%) |
May 03, 2016 | 15.81 | 15.96 | 15.57 | 15.80 | 26,766 | -0.18(-1.13%) |