Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.51 | 19.61 | 19.20 | 19.43 | 356,852 | -0.03(-0.14%) |
Jul 28, 2016 | 19.60 | 19.60 | 19.13 | 19.46 | 191,261 | -0.20(-1.01%) |
Jul 27, 2016 | 19.84 | 19.84 | 19.59 | 19.66 | 246,125 | -0.17(-0.87%) |
Jul 26, 2016 | 19.70 | 19.91 | 19.59 | 19.83 | 177,160 | +0.10(+0.50%) |
Jul 25, 2016 | 19.86 | 19.88 | 19.60 | 19.73 | 191,032 | -0.14(-0.68%) |
Jul 22, 2016 | 19.60 | 19.98 | 19.60 | 19.87 | 165,578 | +0.18(+0.92%) |
Jul 21, 2016 | 19.60 | 19.77 | 19.49 | 19.69 | 260,019 | +0.06(+0.32%) |
Jul 20, 2016 | 19.63 | 19.75 | 19.54 | 19.62 | 234,569 | +0.08(+0.42%) |
Jul 19, 2016 | 19.58 | 19.70 | 19.51 | 19.54 | 261,394 | +0.00(+0.00%) |
Jul 18, 2016 | 19.52 | 19.64 | 19.39 | 19.54 | 280,443 | -0.05(-0.23%) |
Jul 15, 2016 | 19.85 | 19.85 | 19.39 | 19.59 | 236,199 | -0.10(-0.51%) |
Jul 14, 2016 | 19.80 | 19.82 | 19.36 | 19.69 | 196,043 | +0.03(+0.14%) |
Jul 13, 2016 | 19.73 | 19.89 | 19.51 | 19.66 | 235,503 | +0.03(+0.14%) |
Jul 12, 2016 | 19.61 | 19.95 | 19.57 | 19.63 | 304,059 | +0.11(+0.56%) |
Jul 11, 2016 | 19.25 | 19.73 | 19.25 | 19.52 | 280,762 | +0.21(+1.08%) |
Jul 08, 2016 | 19.11 | 19.43 | 18.95 | 19.32 | 250,795 | +0.36(+1.91%) |
Jul 07, 2016 | 18.80 | 19.13 | 18.70 | 18.95 | 271,839 | +0.32(+1.70%) |
Jul 05, 2016 | 18.90 | 19.08 | 18.38 | 18.64 | 215,526 | -0.36(-1.90%) |
Jul 01, 2016 | 19.05 | 19.00 | 19.00 | 19.00 | 221,386 | +0.01(+0.05%) |
Jun 30, 2016 | 18.51 | 19.00 | 18.37 | 18.99 | 569,910 | +0.49(+2.64%) |
Jun 29, 2016 | 18.22 | 18.53 | 18.09 | 18.50 | 209,515 | +0.53(+2.97%) |
Jun 28, 2016 | 17.82 | 18.18 | 17.60 | 17.97 | 259,350 | +0.37(+2.11%) |
Jun 27, 2016 | 17.90 | 18.09 | 17.57 | 17.60 | 479,354 | -0.52(-2.89%) |
Jun 24, 2016 | 17.68 | 18.73 | 17.68 | 18.12 | 700,916 | -0.31(-1.66%) |
Jun 23, 2016 | 18.09 | 18.45 | 17.94 | 18.43 | 208,784 | +0.48(+2.66%) |
Jun 22, 2016 | 17.79 | 18.24 | 17.79 | 17.95 | 338,436 | +0.14(+0.76%) |
Jun 21, 2016 | 17.69 | 17.84 | 17.35 | 17.81 | 320,413 | +0.22(+1.23%) |
Jun 20, 2016 | 17.53 | 17.94 | 17.37 | 17.60 | 536,595 | +0.31(+1.77%) |
Jun 17, 2016 | 18.03 | 18.03 | 17.26 | 17.29 | 564,463 | -0.68(-3.77%) |
Jun 16, 2016 | 18.17 | 18.22 | 17.72 | 17.97 | 172,349 | -0.39(-2.11%) |
Jun 15, 2016 | 18.36 | 18.56 | 18.26 | 18.36 | 222,430 | +0.09(+0.49%) |
Jun 14, 2016 | 18.21 | 18.45 | 18.13 | 18.27 | 198,578 | +0.04(+0.20%) |
Jun 13, 2016 | 18.36 | 18.71 | 18.05 | 18.23 | 345,586 | -0.50(-2.65%) |
Jun 10, 2016 | 18.82 | 19.38 | 18.64 | 18.73 | 246,531 | -0.40(-2.08%) |
Jun 09, 2016 | 19.31 | 19.37 | 18.87 | 19.12 | 369,423 | -0.18(-0.93%) |
Jun 08, 2016 | 18.92 | 19.36 | 18.80 | 19.30 | 342,327 | +0.49(+2.59%) |
Jun 07, 2016 | 18.53 | 18.97 | 18.53 | 18.82 | 291,776 | +0.29(+1.56%) |
Jun 06, 2016 | 18.18 | 18.65 | 18.14 | 18.53 | 230,318 | +0.34(+1.88%) |
Jun 03, 2016 | 18.20 | 18.28 | 18.11 | 18.18 | 250,440 | -0.02(-0.10%) |
Jun 02, 2016 | 17.93 | 18.22 | 17.93 | 18.20 | 296,488 | +0.19(+1.05%) |
Jun 01, 2016 | 17.91 | 18.09 | 17.81 | 18.01 | 225,204 | +0.11(+0.60%) |
May 31, 2016 | 17.71 | 17.99 | 17.54 | 17.90 | 258,505 | +0.14(+0.81%) |
May 27, 2016 | 17.60 | 17.76 | 17.76 | 17.76 | 177,384 | +0.10(+0.56%) |
May 26, 2016 | 17.99 | 17.99 | 17.54 | 17.66 | 249,826 | -0.32(-1.76%) |
May 25, 2016 | 18.04 | 18.17 | 17.82 | 17.98 | 312,957 | -0.04(-0.20%) |
May 24, 2016 | 17.88 | 18.18 | 17.85 | 18.01 | 348,608 | +0.17(+0.96%) |
May 23, 2016 | 17.99 | 18.09 | 17.80 | 17.84 | 192,923 | -0.20(-1.10%) |
May 20, 2016 | 18.21 | 18.21 | 17.90 | 18.04 | 257,889 | -0.05(-0.25%) |
May 19, 2016 | 18.18 | 18.58 | 17.99 | 18.09 | 183,022 | -0.20(-1.09%) |
May 18, 2016 | 18.28 | 18.46 | 18.04 | 18.28 | 293,763 | -0.03(-0.15%) |
May 17, 2016 | 18.44 | 18.70 | 18.14 | 18.31 | 390,235 | -0.18(-0.95%) |
May 16, 2016 | 18.47 | 18.62 | 18.31 | 18.49 | 400,527 | -0.00(-0.02%) |
May 13, 2016 | 18.81 | 19.10 | 18.34 | 18.49 | 348,350 | -0.28(-1.49%) |
May 12, 2016 | 19.56 | 20.04 | 18.28 | 18.77 | 670,069 | -1.42(-7.02%) |
May 11, 2016 | 19.83 | 21.18 | 19.77 | 20.19 | 783,988 | +0.76(+3.90%) |
May 10, 2016 | 20.14 | 20.14 | 19.36 | 19.43 | 405,820 | -0.54(-2.71%) |
May 09, 2016 | 19.66 | 20.20 | 19.61 | 19.97 | 181,156 | +0.20(+1.00%) |
May 06, 2016 | 19.78 | 20.01 | 19.51 | 19.77 | 294,499 | -0.19(-0.95%) |
May 05, 2016 | 20.15 | 20.25 | 19.60 | 19.96 | 201,888 | -0.20(-0.98%) |
May 04, 2016 | 20.25 | 20.63 | 20.11 | 20.16 | 185,160 | -0.23(-1.11%) |
May 03, 2016 | 20.08 | 20.52 | 19.57 | 20.39 | 502,863 | +0.09(+0.44%) |