Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.46 | 19.60 | 19.17 | 19.21 | 137,354 | -0.27(-1.39%) |
Jul 28, 2016 | 19.29 | 19.67 | 18.90 | 19.48 | 117,221 | +0.22(+1.16%) |
Jul 27, 2016 | 19.10 | 19.32 | 19.03 | 19.26 | 84,533 | +0.14(+0.75%) |
Jul 26, 2016 | 18.99 | 19.14 | 18.87 | 19.12 | 85,924 | +0.07(+0.38%) |
Jul 25, 2016 | 19.07 | 19.13 | 18.97 | 19.05 | 103,054 | -0.04(-0.21%) |
Jul 22, 2016 | 19.29 | 19.29 | 18.93 | 19.09 | 179,752 | -0.08(-0.42%) |
Jul 21, 2016 | 18.90 | 19.33 | 18.82 | 19.17 | 241,961 | -0.59(-3.00%) |
Jul 20, 2016 | 19.91 | 20.10 | 18.70 | 19.76 | 405,098 | -0.74(-3.59%) |
Jul 19, 2016 | 20.57 | 20.66 | 20.46 | 20.50 | 105,118 | -0.10(-0.46%) |
Jul 18, 2016 | 20.60 | 20.73 | 20.46 | 20.59 | 171,342 | +0.00(+0.00%) |
Jul 15, 2016 | 20.59 | 20.65 | 20.37 | 20.59 | 90,752 | +0.15(+0.74%) |
Jul 14, 2016 | 20.31 | 20.55 | 20.30 | 20.44 | 164,265 | +0.28(+1.38%) |
Jul 13, 2016 | 20.06 | 20.28 | 19.89 | 20.16 | 307,166 | +0.21(+1.08%) |
Jul 12, 2016 | 19.72 | 20.01 | 19.69 | 19.95 | 162,576 | +0.40(+2.03%) |
Jul 11, 2016 | 19.35 | 19.62 | 19.35 | 19.55 | 74,053 | +0.21(+1.07%) |
Jul 08, 2016 | 19.07 | 19.42 | 19.06 | 19.34 | 165,189 | +0.50(+2.66%) |
Jul 07, 2016 | 18.84 | 19.66 | 18.67 | 18.84 | 130,753 | -0.09(-0.46%) |
Jul 05, 2016 | 19.16 | 19.31 | 18.28 | 18.93 | 95,900 | -0.30(-1.57%) |
Jul 01, 2016 | 19.26 | 19.23 | 19.23 | 19.23 | 180,737 | +0.14(+0.71%) |
Jun 30, 2016 | 18.70 | 19.10 | 18.60 | 19.10 | 89,667 | +0.40(+2.13%) |
Jun 29, 2016 | 18.22 | 18.71 | 18.21 | 18.70 | 170,619 | +0.51(+2.80%) |
Jun 28, 2016 | 18.35 | 18.50 | 18.12 | 18.19 | 154,832 | -0.01(-0.04%) |
Jun 27, 2016 | 18.54 | 18.54 | 18.03 | 18.20 | 170,317 | -0.64(-3.42%) |
Jun 24, 2016 | 18.98 | 19.24 | 18.55 | 18.84 | 561,183 | -0.95(-4.82%) |
Jun 23, 2016 | 19.37 | 19.87 | 19.21 | 19.80 | 158,986 | +0.56(+2.94%) |
Jun 22, 2016 | 19.58 | 19.80 | 19.21 | 19.23 | 100,107 | -0.23(-1.19%) |
Jun 21, 2016 | 19.34 | 19.53 | 19.17 | 19.46 | 155,056 | +0.21(+1.07%) |
Jun 20, 2016 | 19.16 | 19.52 | 19.07 | 19.25 | 125,255 | +0.18(+0.92%) |
Jun 17, 2016 | 19.06 | 19.38 | 18.86 | 19.08 | 414,839 | +0.06(+0.29%) |
Jun 16, 2016 | 19.34 | 19.39 | 18.94 | 19.02 | 144,407 | -0.40(-2.05%) |
Jun 15, 2016 | 19.48 | 19.76 | 19.31 | 19.42 | 112,918 | -0.02(-0.08%) |
Jun 14, 2016 | 19.47 | 19.68 | 19.30 | 19.44 | 104,507 | -0.06(-0.29%) |
Jun 13, 2016 | 19.52 | 19.80 | 19.39 | 19.49 | 115,266 | -0.03(-0.16%) |
Jun 10, 2016 | 19.44 | 19.68 | 19.37 | 19.52 | 77,879 | -0.15(-0.77%) |
Jun 09, 2016 | 19.81 | 19.89 | 19.48 | 19.68 | 98,831 | -0.13(-0.64%) |
Jun 08, 2016 | 19.87 | 19.99 | 19.79 | 19.80 | 85,102 | +0.00(+0.00%) |
Jun 07, 2016 | 19.88 | 20.03 | 19.79 | 19.80 | 90,409 | -0.14(-0.72%) |
Jun 06, 2016 | 19.88 | 20.12 | 19.70 | 19.95 | 149,277 | +0.12(+0.60%) |
Jun 03, 2016 | 19.65 | 19.87 | 19.01 | 19.83 | 335,410 | +0.08(+0.40%) |
Jun 02, 2016 | 19.80 | 19.80 | 19.57 | 19.75 | 74,766 | -0.03(-0.16%) |
Jun 01, 2016 | 19.90 | 19.90 | 19.62 | 19.78 | 151,734 | -0.11(-0.56%) |
May 31, 2016 | 19.84 | 19.90 | 19.49 | 19.89 | 175,453 | +0.21(+1.09%) |
May 27, 2016 | 19.33 | 19.68 | 19.68 | 19.68 | 330,305 | +0.29(+1.52%) |
May 26, 2016 | 19.41 | 19.56 | 19.31 | 19.38 | 92,273 | -0.08(-0.41%) |
May 25, 2016 | 19.71 | 19.89 | 19.31 | 19.46 | 257,835 | -0.11(-0.57%) |
May 24, 2016 | 19.03 | 19.72 | 18.96 | 19.57 | 451,011 | +0.71(+3.75%) |
May 23, 2016 | 18.79 | 18.96 | 18.17 | 18.86 | 192,696 | +0.18(+0.98%) |
May 20, 2016 | 18.46 | 18.84 | 18.45 | 18.68 | 205,064 | +0.29(+1.56%) |
May 19, 2016 | 18.39 | 18.55 | 18.12 | 18.39 | 149,634 | -0.03(-0.17%) |
May 18, 2016 | 17.83 | 18.58 | 17.83 | 18.43 | 145,860 | +0.65(+3.67%) |
May 17, 2016 | 18.44 | 18.45 | 17.69 | 17.77 | 122,549 | -0.66(-3.58%) |
May 16, 2016 | 18.39 | 18.58 | 18.38 | 18.43 | 72,800 | +0.02(+0.13%) |
May 13, 2016 | 18.43 | 18.54 | 18.33 | 18.41 | 69,150 | +0.00(+0.00%) |
May 12, 2016 | 18.61 | 18.62 | 18.19 | 18.41 | 78,119 | -0.15(-0.81%) |
May 11, 2016 | 18.65 | 18.66 | 18.41 | 18.56 | 125,081 | -0.02(-0.13%) |
May 10, 2016 | 18.71 | 18.72 | 18.50 | 18.59 | 109,068 | +0.00(+0.00%) |
May 09, 2016 | 18.63 | 18.72 | 18.44 | 18.59 | 75,795 | +0.04(+0.21%) |
May 06, 2016 | 18.75 | 19.09 | 18.32 | 18.55 | 149,211 | -0.21(-1.14%) |
May 05, 2016 | 18.98 | 19.06 | 18.50 | 18.76 | 238,857 | -0.24(-1.26%) |
May 04, 2016 | 19.02 | 19.32 | 18.59 | 19.00 | 148,759 | -0.13(-0.67%) |
May 03, 2016 | 18.78 | 19.38 | 18.70 | 19.13 | 956,696 | +0.21(+1.14%) |