Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.36 | 23.89 | 23.10 | 23.37 | 114,621 | -0.09(-0.38%) |
Jul 28, 2016 | 22.99 | 24.20 | 22.83 | 23.46 | 348,630 | +0.47(+2.04%) |
Jul 27, 2016 | 22.51 | 22.99 | 22.32 | 22.99 | 140,554 | +0.54(+2.41%) |
Jul 26, 2016 | 21.81 | 22.72 | 21.71 | 22.45 | 136,629 | +0.54(+2.46%) |
Jul 25, 2016 | 22.00 | 22.07 | 21.57 | 21.91 | 172,230 | -0.09(-0.41%) |
Jul 22, 2016 | 22.31 | 22.61 | 21.93 | 22.00 | 143,337 | -0.21(-0.95%) |
Jul 21, 2016 | 22.92 | 23.48 | 22.02 | 22.21 | 175,134 | -0.53(-2.33%) |
Jul 20, 2016 | 23.50 | 23.94 | 22.64 | 22.74 | 639,863 | -0.69(-2.94%) |
Jul 19, 2016 | 23.42 | 23.65 | 22.97 | 23.43 | 135,248 | +0.01(+0.04%) |
Jul 18, 2016 | 22.84 | 23.58 | 22.78 | 23.42 | 212,942 | +0.68(+2.99%) |
Jul 15, 2016 | 22.14 | 23.40 | 21.93 | 22.74 | 305,294 | +0.97(+4.46%) |
Jul 14, 2016 | 21.31 | 22.05 | 20.80 | 21.77 | 204,692 | +0.69(+3.27%) |
Jul 13, 2016 | 21.94 | 22.05 | 21.05 | 21.08 | 127,202 | -0.63(-2.90%) |
Jul 12, 2016 | 21.75 | 22.12 | 21.60 | 21.71 | 132,379 | +0.13(+0.60%) |
Jul 11, 2016 | 22.23 | 22.23 | 21.55 | 21.58 | 171,313 | -0.24(-1.10%) |
Jul 08, 2016 | 21.11 | 21.84 | 21.04 | 21.82 | 214,674 | +0.68(+3.22%) |
Jul 07, 2016 | 21.11 | 21.62 | 20.61 | 21.14 | 198,843 | +0.85(+4.19%) |
Jul 05, 2016 | 18.26 | 20.74 | 18.20 | 20.29 | 756,611 | +1.26(+6.62%) |
Jul 01, 2016 | 17.36 | 19.03 | 19.03 | 19.03 | 379,800 | +0.37(+1.98%) |
Jun 30, 2016 | 18.45 | 18.73 | 18.01 | 18.66 | 100,724 | +0.23(+1.25%) |
Jun 29, 2016 | 18.53 | 18.72 | 18.21 | 18.43 | 126,722 | +0.25(+1.38%) |
Jun 28, 2016 | 17.30 | 18.42 | 17.27 | 18.18 | 186,131 | +1.04(+6.07%) |
Jun 27, 2016 | 18.07 | 18.43 | 16.95 | 17.14 | 240,069 | -1.15(-6.29%) |
Jun 24, 2016 | 18.46 | 18.90 | 18.01 | 18.29 | 413,415 | -1.14(-5.87%) |
Jun 23, 2016 | 19.16 | 19.74 | 18.98 | 19.43 | 123,473 | +0.01(+0.05%) |
Jun 22, 2016 | 19.45 | 19.92 | 19.07 | 19.42 | 145,306 | -0.06(-0.31%) |
Jun 21, 2016 | 19.76 | 19.96 | 19.08 | 19.48 | 126,239 | -0.23(-1.17%) |
Jun 20, 2016 | 19.63 | 20.24 | 19.21 | 19.71 | 210,372 | +0.38(+1.97%) |
Jun 17, 2016 | 20.00 | 20.00 | 19.26 | 19.33 | 288,831 | -0.60(-3.01%) |
Jun 16, 2016 | 19.09 | 20.01 | 18.89 | 19.93 | 242,524 | +0.70(+3.64%) |
Jun 15, 2016 | 18.61 | 19.46 | 18.35 | 19.23 | 178,148 | +0.74(+4.00%) |
Jun 14, 2016 | 18.42 | 18.69 | 18.03 | 18.49 | 106,440 | -0.04(-0.22%) |
Jun 13, 2016 | 18.67 | 19.12 | 18.12 | 18.53 | 216,911 | -0.38(-2.01%) |
Jun 10, 2016 | 19.97 | 20.00 | 18.77 | 18.91 | 268,235 | -1.17(-5.83%) |
Jun 09, 2016 | 21.25 | 21.53 | 20.00 | 20.08 | 196,594 | -1.40(-6.52%) |
Jun 08, 2016 | 20.72 | 21.75 | 20.33 | 21.48 | 208,961 | +0.77(+3.72%) |
Jun 07, 2016 | 21.40 | 21.40 | 20.62 | 20.71 | 239,561 | -0.82(-3.81%) |
Jun 06, 2016 | 20.77 | 22.38 | 20.31 | 21.53 | 376,211 | +0.88(+4.26%) |
Jun 03, 2016 | 21.66 | 21.75 | 20.31 | 20.65 | 385,555 | -0.78(-3.64%) |
Jun 02, 2016 | 19.37 | 21.64 | 19.37 | 21.43 | 490,487 | +1.93(+9.90%) |
Jun 01, 2016 | 18.71 | 19.52 | 18.71 | 19.50 | 226,811 | +0.65(+3.45%) |
May 31, 2016 | 18.62 | 19.42 | 18.51 | 18.85 | 227,790 | +0.35(+1.89%) |
May 27, 2016 | 18.26 | 18.50 | 18.50 | 18.50 | 113,100 | +0.22(+1.20%) |
May 26, 2016 | 18.70 | 18.93 | 18.25 | 18.28 | 190,406 | -0.38(-2.04%) |
May 25, 2016 | 18.80 | 18.98 | 18.29 | 18.66 | 156,198 | -0.01(-0.05%) |
May 24, 2016 | 17.66 | 18.74 | 17.33 | 18.67 | 222,240 | +1.24(+7.11%) |
May 23, 2016 | 17.13 | 17.73 | 17.13 | 17.43 | 90,642 | +0.18(+1.04%) |
May 20, 2016 | 16.70 | 17.29 | 16.30 | 17.25 | 101,097 | +0.65(+3.92%) |
May 19, 2016 | 16.84 | 17.13 | 16.36 | 16.60 | 111,511 | -0.34(-2.01%) |
May 18, 2016 | 16.73 | 17.13 | 16.41 | 16.94 | 123,313 | +0.07(+0.41%) |
May 17, 2016 | 17.49 | 17.59 | 16.59 | 16.87 | 167,714 | -0.32(-1.86%) |
May 16, 2016 | 17.52 | 17.96 | 17.12 | 17.19 | 162,340 | -0.08(-0.46%) |
May 13, 2016 | 16.27 | 17.39 | 16.07 | 17.27 | 130,232 | +1.18(+7.33%) |
May 12, 2016 | 16.43 | 16.66 | 15.87 | 16.09 | 241,846 | -0.37(-2.25%) |
May 11, 2016 | 17.07 | 17.10 | 16.40 | 16.46 | 225,795 | -0.74(-4.30%) |
May 10, 2016 | 17.68 | 17.83 | 17.06 | 17.20 | 109,543 | -0.27(-1.55%) |
May 09, 2016 | 16.93 | 17.95 | 16.93 | 17.47 | 206,701 | +0.50(+2.95%) |
May 06, 2016 | 16.44 | 17.23 | 16.44 | 16.97 | 227,149 | +0.26(+1.56%) |
May 05, 2016 | 16.85 | 17.49 | 16.21 | 16.71 | 259,492 | +0.08(+0.48%) |
May 04, 2016 | 16.84 | 17.82 | 16.30 | 16.63 | 533,199 | +1.40(+9.19%) |
May 03, 2016 | 16.13 | 16.13 | 15.10 | 15.23 | 177,305 | -1.01(-6.22%) |