Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.54 | 18.05 | 17.39 | 17.88 | 452,809 | +0.27(+1.53%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.37 | 17.61 | 171,215 | -0.25(-1.40%) |
Jul 27, 2016 | 17.14 | 17.89 | 17.08 | 17.86 | 276,939 | +0.81(+4.75%) |
Jul 26, 2016 | 17.22 | 17.39 | 16.90 | 17.05 | 230,653 | -0.17(-0.99%) |
Jul 25, 2016 | 17.96 | 17.96 | 16.91 | 17.22 | 298,926 | -0.73(-4.07%) |
Jul 22, 2016 | 18.28 | 18.28 | 17.81 | 17.95 | 150,733 | -0.40(-2.18%) |
Jul 21, 2016 | 18.75 | 18.79 | 18.14 | 18.35 | 361,585 | -0.26(-1.40%) |
Jul 20, 2016 | 18.64 | 18.72 | 18.31 | 18.61 | 425,809 | +0.06(+0.32%) |
Jul 19, 2016 | 18.06 | 18.60 | 17.94 | 18.55 | 998,906 | +0.59(+3.29%) |
Jul 18, 2016 | 16.62 | 17.97 | 16.58 | 17.96 | 752,838 | +1.44(+8.72%) |
Jul 15, 2016 | 16.55 | 16.62 | 16.30 | 16.52 | 291,507 | +0.01(+0.06%) |
Jul 14, 2016 | 17.31 | 17.33 | 16.43 | 16.51 | 269,912 | -0.72(-4.18%) |
Jul 13, 2016 | 18.12 | 18.24 | 17.19 | 17.23 | 506,822 | -0.77(-4.28%) |
Jul 12, 2016 | 17.68 | 18.12 | 17.54 | 18.00 | 270,155 | +0.49(+2.80%) |
Jul 11, 2016 | 17.69 | 17.94 | 17.38 | 17.51 | 218,335 | -0.11(-0.62%) |
Jul 08, 2016 | 17.21 | 17.74 | 17.10 | 17.62 | 349,624 | +0.56(+3.28%) |
Jul 07, 2016 | 16.65 | 17.22 | 16.52 | 17.06 | 241,362 | +0.40(+2.40%) |
Jul 05, 2016 | 17.24 | 17.24 | 16.33 | 16.66 | 290,075 | -0.71(-4.09%) |
Jul 01, 2016 | 16.42 | 17.37 | 17.37 | 17.37 | 1,226,700 | +0.78(+4.70%) |
Jun 30, 2016 | 15.96 | 16.85 | 15.80 | 16.59 | 683,278 | +0.49(+3.04%) |
Jun 29, 2016 | 16.02 | 16.45 | 15.64 | 16.10 | 635,137 | +0.42(+2.68%) |
Jun 28, 2016 | 14.99 | 16.11 | 14.95 | 15.68 | 895,587 | +0.98(+6.67%) |
Jun 27, 2016 | 15.64 | 15.69 | 14.22 | 14.70 | 1,284,925 | -0.99(-6.31%) |
Jun 24, 2016 | 15.99 | 17.00 | 15.62 | 15.69 | 1,761,114 | -1.05(-6.27%) |
Jun 23, 2016 | 17.68 | 17.90 | 16.50 | 16.74 | 1,159,485 | -0.82(-4.67%) |
Jun 22, 2016 | 17.71 | 18.08 | 16.81 | 17.56 | 2,223,272 | -0.24(-1.35%) |
Jun 21, 2016 | 19.89 | 20.14 | 17.42 | 17.80 | 7,342,420 | -1.14(-6.02%) |
Jun 20, 2016 | 17.61 | 19.91 | 17.60 | 18.94 | 1,265,560 | +1.11(+6.23%) |
Jun 17, 2016 | 19.00 | 19.24 | 17.76 | 17.83 | 494,811 | -1.02(-5.41%) |
Jun 16, 2016 | 19.41 | 19.41 | 17.83 | 18.85 | 907,517 | -0.65(-3.33%) |
Jun 15, 2016 | 20.60 | 20.87 | 19.24 | 19.50 | 864,998 | -1.60(-7.58%) |
Jun 14, 2016 | 21.83 | 23.01 | 21.04 | 21.10 | 507,612 | -0.92(-4.18%) |
Jun 13, 2016 | 23.50 | 23.51 | 21.10 | 22.02 | 1,106,446 | -2.13(-8.82%) |
Jun 10, 2016 | 24.72 | 27.99 | 22.76 | 24.15 | 4,733,207 | +2.00(+9.03%) |
Jun 09, 2016 | 23.99 | 24.50 | 22.02 | 22.15 | 546,042 | -1.98(-8.21%) |
Jun 08, 2016 | 24.56 | 24.61 | 23.16 | 24.13 | 266,237 | -0.23(-0.94%) |
Jun 07, 2016 | 25.62 | 25.90 | 24.30 | 24.36 | 278,077 | -1.54(-5.95%) |
Jun 06, 2016 | 25.96 | 26.55 | 25.28 | 25.90 | 186,187 | -0.05(-0.19%) |
Jun 03, 2016 | 26.29 | 26.65 | 25.08 | 25.95 | 303,358 | -0.54(-2.04%) |
Jun 02, 2016 | 23.74 | 26.56 | 23.63 | 26.49 | 470,278 | +2.75(+11.58%) |
Jun 01, 2016 | 23.69 | 24.00 | 22.63 | 23.74 | 216,735 | -0.18(-0.75%) |
May 31, 2016 | 23.41 | 23.96 | 23.17 | 23.92 | 278,236 | +0.76(+3.28%) |
May 27, 2016 | 22.28 | 23.16 | 23.16 | 23.16 | 158,000 | +0.82(+3.67%) |
May 26, 2016 | 22.06 | 22.50 | 21.38 | 22.34 | 110,511 | +0.16(+0.72%) |
May 25, 2016 | 21.54 | 22.50 | 21.31 | 22.18 | 258,914 | +0.87(+4.08%) |
May 24, 2016 | 20.58 | 21.50 | 20.18 | 21.31 | 289,784 | +0.79(+3.85%) |
May 23, 2016 | 20.69 | 20.78 | 20.28 | 20.52 | 99,975 | -0.12(-0.58%) |
May 20, 2016 | 20.62 | 21.02 | 20.04 | 20.64 | 199,031 | -0.09(-0.43%) |
May 19, 2016 | 19.16 | 20.78 | 19.03 | 20.73 | 607,590 | +1.47(+7.63%) |
May 18, 2016 | 18.22 | 19.39 | 18.21 | 19.26 | 325,643 | +0.92(+5.02%) |
May 17, 2016 | 19.38 | 19.40 | 18.27 | 18.34 | 581,866 | -1.07(-5.51%) |
May 16, 2016 | 19.27 | 20.14 | 18.77 | 19.41 | 292,891 | +0.15(+0.78%) |
May 13, 2016 | 17.58 | 19.39 | 17.58 | 19.26 | 455,452 | +1.41(+7.90%) |
May 12, 2016 | 18.49 | 18.66 | 17.23 | 17.85 | 216,427 | -0.48(-2.62%) |
May 11, 2016 | 18.95 | 19.25 | 18.05 | 18.33 | 214,913 | -0.59(-3.12%) |
May 10, 2016 | 19.40 | 19.40 | 18.25 | 18.92 | 284,252 | -0.35(-1.82%) |
May 09, 2016 | 18.34 | 19.48 | 18.01 | 19.27 | 412,280 | +1.01(+5.53%) |
May 06, 2016 | 18.59 | 19.12 | 17.91 | 18.26 | 320,378 | -0.45(-2.41%) |
May 05, 2016 | 19.75 | 19.75 | 18.28 | 18.71 | 556,911 | -1.27(-6.36%) |
May 04, 2016 | 20.69 | 21.20 | 19.08 | 19.98 | 237,034 | -1.03(-4.90%) |
May 03, 2016 | 20.51 | 21.04 | 20.07 | 21.01 | 163,270 | +0.21(+1.01%) |