Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.20 | 18.90 | 17.77 | 18.00 | 172,882 | -0.28(-1.53%) |
Jul 28, 2016 | 17.95 | 18.60 | 17.93 | 18.28 | 140,358 | +0.44(+2.47%) |
Jul 27, 2016 | 18.90 | 19.56 | 17.70 | 17.84 | 297,029 | -2.20(-10.98%) |
Jul 26, 2016 | 20.03 | 20.10 | 19.85 | 20.04 | 34,251 | -0.35(-1.72%) |
Jul 25, 2016 | 20.65 | 21.00 | 19.79 | 20.39 | 114,149 | +0.41(+2.06%) |
Jul 22, 2016 | 19.99 | 20.17 | 19.78 | 19.98 | 165,279 | +0.56(+2.88%) |
Jul 21, 2016 | 21.00 | 21.01 | 19.31 | 19.42 | 375,544 | -1.46(-6.99%) |
Jul 20, 2016 | 20.50 | 20.89 | 20.17 | 20.88 | 359,238 | +1.66(+8.64%) |
Jul 19, 2016 | 19.34 | 19.35 | 19.00 | 19.22 | 94,635 | +0.47(+2.51%) |
Jul 18, 2016 | 19.19 | 19.29 | 18.67 | 18.75 | 358,677 | -0.01(-0.05%) |
Jul 15, 2016 | 18.75 | 18.99 | 18.51 | 18.76 | 123,130 | +0.49(+2.68%) |
Jul 14, 2016 | 18.65 | 18.70 | 18.18 | 18.27 | 238,961 | +0.35(+1.95%) |
Jul 13, 2016 | 18.07 | 18.57 | 17.90 | 17.92 | 254,147 | -0.94(-4.98%) |
Jul 12, 2016 | 18.10 | 19.10 | 17.85 | 18.86 | 518,533 | +0.56(+3.06%) |
Jul 11, 2016 | 19.17 | 19.17 | 17.75 | 18.30 | 400,608 | -0.19(-1.03%) |
Jul 08, 2016 | 19.55 | 20.00 | 18.41 | 18.49 | 429,216 | -1.51(-7.55%) |
Jul 07, 2016 | 19.49 | 20.62 | 19.42 | 20.00 | 247,406 | +0.75(+3.90%) |
Jul 05, 2016 | 19.71 | 20.23 | 18.83 | 19.25 | 409,378 | -0.66(-3.31%) |
Jul 01, 2016 | 21.51 | 19.91 | 19.91 | 19.91 | 482,000 | -3.48(-14.88%) |
Jun 30, 2016 | 24.81 | 25.07 | 23.30 | 23.39 | 109,874 | -2.16(-8.45%) |
Jun 29, 2016 | 26.71 | 26.71 | 24.70 | 25.55 | 142,822 | -2.21(-7.98%) |
Jun 28, 2016 | 27.95 | 28.04 | 27.48 | 27.77 | 27,393 | -0.16(-0.56%) |
Jun 27, 2016 | 27.78 | 28.43 | 27.73 | 27.92 | 31,633 | -0.03(-0.11%) |
Jun 24, 2016 | 27.10 | 28.27 | 27.00 | 27.95 | 80,249 | -2.17(-7.20%) |
Jun 23, 2016 | 30.26 | 30.30 | 30.00 | 30.12 | 40,431 | -0.40(-1.31%) |
Jun 22, 2016 | 30.57 | 30.64 | 30.21 | 30.52 | 36,924 | -0.20(-0.65%) |
Jun 21, 2016 | 30.19 | 30.83 | 30.16 | 30.72 | 34,004 | +1.35(+4.60%) |
Jun 20, 2016 | 30.08 | 30.13 | 29.01 | 29.37 | 44,361 | -0.17(-0.58%) |
Jun 17, 2016 | 29.69 | 30.48 | 29.49 | 29.54 | 43,025 | -1.40(-4.52%) |
Jun 16, 2016 | 27.97 | 31.00 | 27.91 | 30.94 | 123,571 | +1.71(+5.85%) |
Jun 15, 2016 | 29.64 | 29.73 | 28.87 | 29.23 | 72,202 | -0.74(-2.47%) |
Jun 14, 2016 | 29.80 | 30.38 | 29.77 | 29.97 | 48,962 | +0.18(+0.60%) |
Jun 13, 2016 | 30.10 | 30.46 | 29.73 | 29.79 | 33,376 | -0.55(-1.81%) |
Jun 10, 2016 | 30.20 | 30.86 | 30.15 | 30.34 | 31,854 | -0.05(-0.16%) |
Jun 09, 2016 | 31.80 | 31.80 | 30.39 | 30.39 | 29,750 | -1.45(-4.55%) |
Jun 08, 2016 | 32.02 | 32.39 | 31.42 | 31.84 | 55,573 | -4.30(-11.90%) |
Jun 07, 2016 | 36.42 | 36.42 | 35.99 | 36.14 | 12,500 | +0.55(+1.55%) |
Jun 06, 2016 | 35.98 | 36.20 | 35.56 | 35.59 | 33,083 | -0.46(-1.28%) |
Jun 03, 2016 | 36.49 | 36.73 | 35.76 | 36.05 | 52,360 | -2.88(-7.40%) |
Jun 02, 2016 | 39.16 | 39.20 | 38.75 | 38.93 | 14,567 | -0.32(-0.82%) |
Jun 01, 2016 | 39.11 | 40.13 | 38.75 | 39.25 | 17,534 | +0.09(+0.23%) |
May 31, 2016 | 38.97 | 39.25 | 38.20 | 39.16 | 19,902 | +1.60(+4.26%) |
May 27, 2016 | 37.07 | 37.56 | 37.56 | 37.56 | 54,400 | +0.89(+2.43%) |
May 26, 2016 | 35.41 | 36.80 | 35.27 | 36.67 | 26,010 | -0.17(-0.46%) |
May 25, 2016 | 37.17 | 37.23 | 36.57 | 36.84 | 13,732 | -0.58(-1.56%) |
May 24, 2016 | 37.00 | 37.57 | 36.07 | 37.42 | 52,537 | +1.15(+3.16%) |
May 23, 2016 | 36.63 | 36.72 | 36.01 | 36.28 | 20,760 | +0.69(+1.93%) |
May 20, 2016 | 34.86 | 36.03 | 34.72 | 35.59 | 52,355 | -0.27(-0.75%) |
May 19, 2016 | 36.38 | 36.58 | 35.46 | 35.86 | 172,491 | +2.06(+6.09%) |
May 18, 2016 | 32.82 | 34.21 | 31.96 | 33.80 | 118,639 | +2.27(+7.20%) |
May 17, 2016 | 31.88 | 32.00 | 30.96 | 31.53 | 27,010 | -0.41(-1.28%) |
May 16, 2016 | 30.91 | 32.20 | 30.64 | 31.94 | 74,685 | -0.30(-0.93%) |
May 13, 2016 | 32.92 | 33.20 | 32.15 | 32.24 | 30,971 | -0.20(-0.62%) |
May 12, 2016 | 30.73 | 32.53 | 30.64 | 32.44 | 53,649 | +1.76(+5.73%) |
May 11, 2016 | 30.39 | 31.35 | 29.91 | 30.68 | 114,131 | -1.58(-4.89%) |
May 10, 2016 | 32.38 | 32.78 | 32.01 | 32.26 | 48,690 | -0.89(-2.68%) |
May 09, 2016 | 32.41 | 33.17 | 32.29 | 33.15 | 111,755 | +2.80(+9.23%) |
May 06, 2016 | 30.84 | 30.91 | 29.92 | 30.35 | 49,686 | -0.74(-2.38%) |
May 05, 2016 | 29.76 | 31.59 | 29.60 | 31.09 | 86,484 | +0.04(+0.11%) |
May 04, 2016 | 31.06 | 31.65 | 30.68 | 31.05 | 60,221 | +0.50(+1.65%) |
May 03, 2016 | 29.92 | 31.11 | 29.92 | 30.55 | 129,901 | +0.30(+0.99%) |