Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.94 | 18.97 | 18.53 | 18.94 | 137,260 | -0.04(-0.20%) |
Jul 28, 2016 | 18.57 | 19.23 | 18.49 | 18.97 | 171,435 | +0.22(+1.18%) |
Jul 27, 2016 | 18.86 | 19.22 | 18.60 | 18.75 | 154,359 | -0.30(-1.55%) |
Jul 26, 2016 | 19.16 | 19.20 | 18.42 | 19.05 | 206,385 | -0.37(-1.91%) |
Jul 25, 2016 | 19.75 | 19.93 | 19.31 | 19.42 | 121,152 | -0.37(-1.87%) |
Jul 22, 2016 | 19.93 | 20.12 | 19.32 | 19.79 | 149,794 | -0.11(-0.56%) |
Jul 21, 2016 | 20.34 | 20.67 | 19.71 | 19.90 | 161,232 | +0.11(+0.56%) |
Jul 20, 2016 | 19.12 | 19.79 | 18.97 | 19.79 | 146,625 | +0.55(+2.88%) |
Jul 19, 2016 | 19.71 | 19.79 | 19.16 | 19.23 | 97,619 | -0.37(-1.89%) |
Jul 18, 2016 | 18.97 | 19.68 | 18.83 | 19.60 | 224,080 | +0.48(+2.51%) |
Jul 15, 2016 | 18.86 | 19.16 | 18.75 | 19.12 | 112,449 | +0.07(+0.39%) |
Jul 14, 2016 | 19.38 | 19.57 | 18.79 | 19.05 | 140,946 | -0.18(-0.96%) |
Jul 13, 2016 | 19.27 | 19.75 | 18.86 | 19.23 | 177,088 | +0.00(+0.00%) |
Jul 12, 2016 | 18.49 | 19.45 | 18.34 | 19.23 | 254,623 | +0.78(+4.21%) |
Jul 11, 2016 | 18.12 | 18.49 | 18.09 | 18.46 | 169,877 | +0.30(+1.63%) |
Jul 08, 2016 | 18.01 | 18.38 | 17.35 | 18.16 | 242,736 | +0.81(+4.69%) |
Jul 07, 2016 | 18.12 | 18.57 | 17.38 | 17.35 | 445,888 | -0.96(-5.25%) |
Jul 06, 2016 | 17.60 | 18.53 | 17.16 | 18.31 | 453,978 | +0.70(+3.99%) |
Jul 05, 2016 | 18.12 | 18.16 | 17.16 | 17.60 | 565,792 | -0.63(-3.45%) |
Jul 01, 2016 | 17.38 | 18.23 | 18.23 | 18.23 | 234,039 | +0.89(+5.12%) |
Jun 30, 2016 | 18.12 | 18.38 | 16.77 | 17.35 | 465,285 | -0.81(-4.48%) |
Jun 29, 2016 | 18.46 | 18.46 | 17.64 | 18.16 | 223,046 | +0.37(+2.08%) |
Jun 28, 2016 | 17.20 | 17.86 | 16.87 | 17.79 | 325,784 | +1.18(+7.13%) |
Jun 27, 2016 | 18.60 | 18.73 | 16.57 | 16.61 | 576,276 | -2.44(-12.82%) |
Jun 24, 2016 | 18.94 | 19.53 | 18.83 | 19.05 | 200,952 | -0.67(-3.38%) |
Jun 23, 2016 | 19.79 | 19.82 | 19.45 | 19.71 | 150,876 | +0.41(+2.11%) |
Jun 22, 2016 | 19.31 | 19.97 | 19.12 | 19.31 | 202,744 | +0.04(+0.19%) |
Jun 21, 2016 | 19.38 | 19.42 | 18.64 | 19.27 | 162,115 | -0.15(-0.76%) |
Jun 20, 2016 | 19.27 | 19.55 | 18.55 | 19.42 | 274,082 | +0.55(+2.94%) |
Jun 17, 2016 | 19.20 | 19.53 | 18.75 | 18.86 | 269,123 | -0.22(-1.16%) |
Jun 16, 2016 | 19.53 | 19.79 | 18.75 | 19.08 | 306,857 | -0.67(-3.37%) |
Jun 15, 2016 | 20.64 | 20.64 | 19.68 | 19.75 | 284,042 | -0.85(-4.13%) |
Jun 14, 2016 | 21.27 | 21.71 | 20.42 | 20.60 | 289,648 | -0.78(-3.63%) |
Jun 13, 2016 | 21.71 | 21.93 | 21.16 | 21.38 | 165,517 | -0.55(-2.53%) |
Jun 10, 2016 | 22.60 | 22.60 | 21.82 | 21.93 | 181,173 | -0.92(-4.05%) |
Jun 09, 2016 | 23.23 | 23.30 | 22.60 | 22.86 | 108,396 | -0.44(-1.90%) |
Jun 08, 2016 | 23.34 | 23.49 | 23.04 | 23.30 | 153,007 | +0.00(+0.00%) |
Jun 07, 2016 | 23.19 | 23.86 | 23.19 | 23.30 | 140,639 | +0.18(+0.80%) |
Jun 06, 2016 | 22.56 | 23.25 | 22.41 | 23.12 | 340,096 | +0.92(+4.17%) |
Jun 03, 2016 | 22.49 | 22.86 | 22.19 | 22.19 | 162,813 | -0.33(-1.48%) |
Jun 02, 2016 | 23.00 | 23.00 | 22.19 | 22.52 | 194,727 | -0.52(-2.25%) |
Jun 01, 2016 | 23.49 | 23.49 | 22.41 | 23.04 | 332,694 | -0.89(-3.71%) |
May 31, 2016 | 22.45 | 24.14 | 22.38 | 23.93 | 422,949 | +1.04(+4.52%) |
May 27, 2016 | 22.15 | 22.89 | 22.89 | 22.89 | 107,556 | +0.63(+2.82%) |
May 26, 2016 | 22.56 | 22.69 | 21.86 | 22.27 | 95,645 | -0.22(-0.99%) |
May 25, 2016 | 22.08 | 22.86 | 22.08 | 22.49 | 121,397 | +0.59(+2.70%) |
May 24, 2016 | 22.60 | 22.60 | 21.40 | 21.90 | 98,872 | +0.33(+1.54%) |
May 23, 2016 | 21.64 | 21.88 | 21.41 | 21.56 | 155,707 | -0.15(-0.68%) |
May 20, 2016 | 21.45 | 21.91 | 21.23 | 21.71 | 140,948 | +0.26(+1.21%) |
May 19, 2016 | 21.71 | 21.71 | 21.01 | 21.45 | 168,218 | -0.63(-2.85%) |
May 18, 2016 | 22.19 | 22.51 | 21.93 | 22.08 | 146,469 | -0.30(-1.32%) |
May 17, 2016 | 22.34 | 22.93 | 22.23 | 22.38 | 189,195 | -0.15(-0.66%) |
May 16, 2016 | 21.86 | 22.63 | 21.86 | 22.52 | 130,331 | +0.89(+4.10%) |
May 13, 2016 | 21.56 | 22.12 | 21.41 | 21.64 | 127,676 | +0.30(+1.39%) |
May 12, 2016 | 22.12 | 22.49 | 21.19 | 21.34 | 146,342 | -0.67(-3.03%) |
May 11, 2016 | 22.19 | 22.27 | 21.49 | 22.01 | 200,743 | +0.04(+0.17%) |
May 10, 2016 | 21.90 | 22.12 | 21.43 | 21.97 | 170,729 | +0.19(+0.85%) |
May 09, 2016 | 22.04 | 22.04 | 20.97 | 21.78 | 191,147 | -0.11(-0.51%) |
May 06, 2016 | 21.82 | 22.21 | 21.64 | 21.90 | 160,987 | +0.04(+0.17%) |
May 05, 2016 | 22.38 | 22.56 | 21.82 | 21.86 | 117,365 | -0.15(-0.67%) |
May 04, 2016 | 22.49 | 22.67 | 21.90 | 22.01 | 153,416 | -0.30(-1.33%) |
May 03, 2016 | 23.30 | 23.30 | 22.23 | 22.30 | 131,999 | -1.29(-5.49%) |