Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.01 | 18.12 | 17.74 | 17.90 | 650,547 | -0.09(-0.50%) |
Jul 28, 2016 | 18.83 | 19.00 | 17.93 | 17.99 | 720,710 | -1.05(-5.51%) |
Jul 27, 2016 | 18.86 | 19.46 | 18.60 | 19.04 | 572,749 | +0.18(+0.95%) |
Jul 26, 2016 | 18.42 | 18.89 | 18.28 | 18.86 | 464,459 | +0.30(+1.62%) |
Jul 25, 2016 | 18.73 | 18.87 | 18.28 | 18.56 | 398,083 | -0.22(-1.17%) |
Jul 22, 2016 | 18.95 | 19.45 | 18.70 | 18.78 | 258,140 | -0.11(-0.58%) |
Jul 21, 2016 | 19.09 | 19.39 | 18.63 | 18.89 | 526,065 | -0.27(-1.41%) |
Jul 20, 2016 | 18.78 | 19.39 | 18.38 | 19.16 | 603,868 | +0.51(+2.73%) |
Jul 19, 2016 | 19.60 | 19.91 | 18.54 | 18.65 | 668,674 | -1.07(-5.43%) |
Jul 18, 2016 | 19.84 | 20.00 | 19.61 | 19.72 | 582,193 | -0.03(-0.15%) |
Jul 15, 2016 | 19.75 | 19.94 | 19.60 | 19.75 | 354,450 | -0.05(-0.25%) |
Jul 14, 2016 | 19.81 | 20.15 | 19.68 | 19.80 | 576,561 | +0.11(+0.56%) |
Jul 13, 2016 | 20.10 | 20.18 | 19.50 | 19.69 | 480,057 | -0.16(-0.81%) |
Jul 12, 2016 | 20.00 | 20.25 | 19.71 | 19.85 | 530,546 | +0.03(+0.15%) |
Jul 11, 2016 | 19.81 | 20.54 | 19.79 | 19.82 | 722,614 | +0.14(+0.71%) |
Jul 08, 2016 | 19.59 | 19.93 | 19.42 | 19.68 | 493,780 | +0.26(+1.34%) |
Jul 07, 2016 | 19.09 | 19.62 | 18.99 | 19.42 | 516,692 | +0.70(+3.74%) |
Jul 05, 2016 | 19.45 | 19.50 | 18.45 | 18.72 | 554,303 | -0.79(-4.05%) |
Jul 01, 2016 | 19.47 | 19.51 | 19.51 | 19.51 | 484,300 | -0.09(-0.46%) |
Jun 30, 2016 | 19.70 | 19.70 | 19.32 | 19.60 | 716,377 | -0.20(-1.01%) |
Jun 29, 2016 | 19.67 | 20.16 | 19.40 | 19.80 | 828,944 | +0.39(+2.01%) |
Jun 28, 2016 | 18.65 | 19.55 | 18.52 | 19.41 | 1,162,115 | +1.23(+6.77%) |
Jun 27, 2016 | 18.26 | 18.61 | 17.65 | 18.18 | 882,795 | -0.87(-4.57%) |
Jun 24, 2016 | 18.85 | 19.63 | 18.69 | 19.05 | 933,162 | -0.98(-4.89%) |
Jun 23, 2016 | 20.53 | 20.68 | 19.43 | 20.03 | 1,615,280 | -0.43(-2.10%) |
Jun 22, 2016 | 20.81 | 21.53 | 20.07 | 20.46 | 939,188 | +0.11(+0.54%) |
Jun 21, 2016 | 20.66 | 20.85 | 19.90 | 20.35 | 597,679 | -0.37(-1.79%) |
Jun 20, 2016 | 20.80 | 21.29 | 20.58 | 20.72 | 703,248 | +0.19(+0.93%) |
Jun 17, 2016 | 20.90 | 20.99 | 20.31 | 20.53 | 525,274 | -0.27(-1.30%) |
Jun 16, 2016 | 20.87 | 21.12 | 20.36 | 20.80 | 689,753 | -0.34(-1.61%) |
Jun 15, 2016 | 21.09 | 21.68 | 20.99 | 21.14 | 657,395 | +0.09(+0.43%) |
Jun 14, 2016 | 20.74 | 21.48 | 20.37 | 21.05 | 673,971 | +0.19(+0.91%) |
Jun 13, 2016 | 20.60 | 21.15 | 20.00 | 20.86 | 791,622 | -0.10(-0.48%) |
Jun 10, 2016 | 22.07 | 22.14 | 20.89 | 20.96 | 648,011 | -1.59(-7.05%) |
Jun 09, 2016 | 22.13 | 22.68 | 22.06 | 22.55 | 546,223 | +0.01(+0.04%) |
Jun 08, 2016 | 21.95 | 22.95 | 21.61 | 22.54 | 657,944 | +0.55(+2.50%) |
Jun 07, 2016 | 21.39 | 22.14 | 21.26 | 21.99 | 740,134 | +0.47(+2.18%) |
Jun 06, 2016 | 21.16 | 21.56 | 20.73 | 21.52 | 637,768 | +0.49(+2.33%) |
Jun 03, 2016 | 21.33 | 21.39 | 20.90 | 21.03 | 592,438 | -0.26(-1.22%) |
Jun 02, 2016 | 20.92 | 21.71 | 20.72 | 21.29 | 690,849 | +0.33(+1.57%) |
Jun 01, 2016 | 21.52 | 21.58 | 20.52 | 20.96 | 996,085 | -0.89(-4.07%) |
May 31, 2016 | 21.56 | 22.10 | 21.46 | 21.85 | 759,794 | +0.25(+1.16%) |
May 27, 2016 | 21.24 | 21.60 | 21.60 | 21.60 | 368,500 | +0.18(+0.84%) |
May 26, 2016 | 21.17 | 21.50 | 21.03 | 21.42 | 656,676 | +0.26(+1.23%) |
May 25, 2016 | 21.00 | 21.41 | 20.72 | 21.16 | 814,741 | +0.35(+1.68%) |
May 24, 2016 | 20.43 | 21.43 | 20.32 | 20.81 | 834,881 | +0.64(+3.17%) |
May 23, 2016 | 19.45 | 20.48 | 19.24 | 20.17 | 712,240 | +0.76(+3.92%) |
May 20, 2016 | 19.31 | 19.53 | 19.09 | 19.41 | 452,312 | +0.25(+1.30%) |
May 19, 2016 | 19.83 | 19.93 | 18.74 | 19.16 | 869,741 | -0.66(-3.33%) |
May 18, 2016 | 18.59 | 20.10 | 18.55 | 19.82 | 1,292,337 | +1.35(+7.31%) |
May 17, 2016 | 18.68 | 18.86 | 18.35 | 18.47 | 1,190,221 | +0.24(+1.32%) |
May 16, 2016 | 17.91 | 19.10 | 17.80 | 18.23 | 1,478,534 | +0.72(+4.11%) |
May 13, 2016 | 17.95 | 18.22 | 17.10 | 17.51 | 2,078,942 | -0.37(-2.07%) |
May 12, 2016 | 19.10 | 19.50 | 17.69 | 17.88 | 1,692,102 | -1.22(-6.39%) |
May 11, 2016 | 19.72 | 19.80 | 18.78 | 19.10 | 3,000,348 | -0.07(-0.37%) |
May 10, 2016 | 21.06 | 21.06 | 17.53 | 19.17 | 10,276,378 | -3.42(-15.14%) |
May 09, 2016 | 22.89 | 22.96 | 21.93 | 22.59 | 1,661,465 | +0.30(+1.35%) |
May 06, 2016 | 22.14 | 22.57 | 21.60 | 22.29 | 1,407,495 | +0.22(+1.00%) |
May 05, 2016 | 24.49 | 24.64 | 21.93 | 22.07 | 1,417,141 | -2.31(-9.47%) |
May 04, 2016 | 25.04 | 25.13 | 23.58 | 24.38 | 1,377,632 | -1.02(-4.02%) |
May 03, 2016 | 26.54 | 26.60 | 25.33 | 25.40 | 520,506 | -1.39(-5.19%) |