Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.41 | 22.69 | 22.41 | 22.69 | 24,707 | +0.79(+3.61%) |
Jul 28, 2016 | 21.58 | 21.91 | 21.58 | 21.90 | 17,982 | +0.12(+0.55%) |
Jul 27, 2016 | 21.55 | 21.79 | 21.55 | 21.78 | 58,820 | +0.36(+1.66%) |
Jul 26, 2016 | 21.50 | 21.55 | 21.01 | 21.43 | 25,321 | +0.62(+2.96%) |
Jul 25, 2016 | 20.76 | 20.88 | 20.75 | 20.81 | 227,664 | +0.77(+3.84%) |
Jul 22, 2016 | 19.97 | 20.49 | 19.92 | 20.04 | 35,322 | -0.02(-0.10%) |
Jul 21, 2016 | 20.20 | 20.20 | 20.00 | 20.06 | 17,645 | -0.21(-1.04%) |
Jul 20, 2016 | 20.16 | 20.36 | 20.00 | 20.27 | 23,188 | +0.32(+1.60%) |
Jul 19, 2016 | 19.74 | 19.95 | 19.74 | 19.95 | 11,312 | +0.12(+0.61%) |
Jul 18, 2016 | 20.00 | 20.00 | 19.80 | 19.83 | 12,298 | -0.05(-0.26%) |
Jul 15, 2016 | 19.71 | 19.98 | 19.67 | 19.88 | 27,559 | +0.17(+0.87%) |
Jul 14, 2016 | 19.62 | 19.80 | 19.62 | 19.71 | 9,425 | -0.07(-0.35%) |
Jul 13, 2016 | 19.66 | 19.85 | 19.66 | 19.78 | 15,274 | +0.16(+0.82%) |
Jul 12, 2016 | 19.40 | 19.67 | 19.40 | 19.62 | 35,981 | +1.17(+6.34%) |
Jul 11, 2016 | 18.21 | 18.59 | 18.21 | 18.45 | 24,825 | +0.48(+2.67%) |
Jul 08, 2016 | 18.05 | 17.64 | 17.97 | 24,040 | +0.33(+1.87%) | |
Jul 07, 2016 | 17.83 | 17.88 | 17.40 | 17.64 | 169,202 | -0.39(-2.16%) |
Jul 05, 2016 | 18.00 | 18.18 | 17.92 | 18.03 | 16,876 | -0.38(-2.06%) |
Jul 01, 2016 | 18.41 | 18.41 | 18.41 | 0 | -0.39(-2.07%) | |
Jun 30, 2016 | 18.95 | 18.95 | 18.65 | 18.80 | 123,364 | -0.40(-2.08%) |
Jun 29, 2016 | 19.01 | 19.25 | 19.01 | 19.20 | 31,876 | +0.47(+2.51%) |
Jun 28, 2016 | 18.60 | 18.85 | 18.59 | 18.73 | 40,168 | +0.57(+3.14%) |
Jun 27, 2016 | 18.31 | 18.51 | 17.90 | 18.16 | 70,007 | -0.54(-2.91%) |
Jun 24, 2016 | 18.56 | 18.81 | 18.56 | 18.70 | 14,825 | -0.48(-2.48%) |
Jun 23, 2016 | 19.05 | 19.23 | 19.03 | 19.18 | 40,127 | +0.51(+2.73%) |
Jun 22, 2016 | 18.61 | 18.89 | 18.61 | 18.67 | 14,108 | -0.26(-1.37%) |
Jun 21, 2016 | 18.88 | 19.09 | 18.86 | 18.93 | 37,404 | +0.43(+2.32%) |
Jun 20, 2016 | 18.48 | 18.70 | 18.37 | 18.50 | 100,451 | +0.52(+2.89%) |
Jun 17, 2016 | 18.00 | 18.00 | 17.87 | 17.98 | 17,522 | -0.12(-0.67%) |
Jun 16, 2016 | 18.30 | 18.30 | 17.87 | 18.10 | 34,282 | -0.18(-0.97%) |
Jun 15, 2016 | 18.18 | 18.45 | 18.18 | 18.28 | 27,254 | +0.21(+1.16%) |
Jun 14, 2016 | 18.15 | 18.20 | 17.97 | 18.07 | 30,968 | -0.16(-0.88%) |
Jun 13, 2016 | 18.09 | 18.49 | 18.09 | 18.23 | 983,255 | -0.46(-2.46%) |
Jun 10, 2016 | 18.71 | 18.72 | 18.63 | 18.69 | 209,087 | -0.36(-1.89%) |
Jun 09, 2016 | 18.91 | 19.08 | 18.91 | 19.05 | 31,040 | -0.06(-0.31%) |
Jun 08, 2016 | 19.20 | 19.20 | 19.09 | 19.11 | 40,953 | -0.04(-0.18%) |
Jun 07, 2016 | 19.00 | 19.29 | 19.00 | 19.14 | 37,365 | +0.20(+1.06%) |
Jun 06, 2016 | 18.68 | 19.00 | 18.65 | 18.95 | 16,990 | +0.27(+1.42%) |
Jun 03, 2016 | 18.91 | 18.91 | 18.58 | 18.68 | 31,511 | -0.12(-0.64%) |
Jun 02, 2016 | 18.57 | 18.90 | 18.57 | 18.80 | 21,265 | -0.28(-1.47%) |
Jun 01, 2016 | 19.17 | 19.17 | 19.06 | 19.08 | 24,307 | -0.02(-0.10%) |
May 31, 2016 | 18.91 | 19.20 | 18.91 | 19.10 | 93,580 | +0.10(+0.50%) |
May 27, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.16(-0.83%) | |
May 26, 2016 | 19.22 | 19.24 | 19.06 | 19.16 | 47,514 | +0.02(+0.08%) |
May 25, 2016 | 19.02 | 19.23 | 19.02 | 19.15 | 39,582 | -0.03(-0.16%) |
May 24, 2016 | 19.14 | 19.18 | 18.87 | 19.18 | 167,178 | +0.22(+1.16%) |
May 23, 2016 | 19.18 | 19.18 | 18.95 | 18.96 | 96,349 | +0.05(+0.26%) |
May 20, 2016 | 18.98 | 19.02 | 18.86 | 18.91 | 15,968 | -0.05(-0.26%) |
May 19, 2016 | 18.85 | 19.01 | 18.84 | 18.96 | 56,912 | -0.03(-0.16%) |
May 18, 2016 | 18.88 | 19.19 | 18.88 | 18.99 | 167,295 | +0.02(+0.11%) |
May 17, 2016 | 18.90 | 19.17 | 18.90 | 18.97 | 47,319 | -0.09(-0.47%) |
May 16, 2016 | 18.69 | 19.09 | 18.69 | 19.06 | 28,391 | +0.42(+2.25%) |
May 13, 2016 | 18.88 | 18.88 | 18.64 | 18.64 | 104,127 | -0.20(-1.06%) |
May 12, 2016 | 18.99 | 18.99 | 18.75 | 18.84 | 133,651 | -0.06(-0.32%) |
May 11, 2016 | 18.93 | 19.08 | 18.70 | 18.90 | 41,494 | +0.05(+0.27%) |
May 10, 2016 | 18.48 | 18.87 | 18.48 | 18.85 | 64,837 | +0.63(+3.46%) |
May 09, 2016 | 18.36 | 18.42 | 18.20 | 18.22 | 202,084 | +0.01(+0.05%) |
May 06, 2016 | 18.12 | 18.23 | 17.90 | 18.21 | 120,959 | -0.21(-1.14%) |
May 05, 2016 | 18.50 | 18.56 | 18.38 | 18.42 | 1,290,349 | -0.10(-0.54%) |
May 04, 2016 | 18.66 | 18.66 | 18.50 | 18.52 | 128,052 | -0.03(-0.16%) |
May 03, 2016 | 18.60 | 18.80 | 18.50 | 18.55 | 77,052 | -0.20(-1.07%) |