Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.20 | 24.66 | 23.70 | 24.26 | 149,885 | +0.07(+0.29%) |
Jul 28, 2016 | 24.43 | 24.51 | 23.81 | 24.19 | 199,014 | -0.17(-0.70%) |
Jul 27, 2016 | 25.30 | 25.30 | 24.31 | 24.36 | 169,349 | -0.74(-2.95%) |
Jul 26, 2016 | 24.85 | 25.12 | 24.67 | 25.10 | 137,460 | +0.37(+1.50%) |
Jul 25, 2016 | 24.73 | 24.85 | 24.39 | 24.73 | 123,951 | +0.03(+0.12%) |
Jul 22, 2016 | 24.74 | 25.11 | 24.52 | 24.70 | 130,153 | +0.11(+0.45%) |
Jul 21, 2016 | 24.59 | 24.87 | 24.42 | 24.59 | 174,940 | -0.17(-0.69%) |
Jul 20, 2016 | 24.90 | 25.23 | 24.62 | 24.76 | 164,053 | -0.11(-0.44%) |
Jul 19, 2016 | 24.53 | 25.17 | 24.34 | 24.87 | 315,033 | +0.18(+0.73%) |
Jul 18, 2016 | 24.42 | 24.79 | 23.96 | 24.69 | 170,323 | +0.46(+1.90%) |
Jul 15, 2016 | 24.00 | 24.27 | 23.81 | 24.23 | 182,950 | +0.26(+1.08%) |
Jul 14, 2016 | 24.61 | 24.61 | 23.81 | 23.97 | 282,935 | -0.29(-1.20%) |
Jul 13, 2016 | 24.11 | 24.35 | 23.98 | 24.26 | 162,024 | +0.20(+0.83%) |
Jul 12, 2016 | 23.69 | 24.27 | 23.65 | 24.06 | 438,352 | +0.37(+1.56%) |
Jul 11, 2016 | 23.08 | 23.80 | 23.08 | 23.69 | 231,389 | +0.29(+1.24%) |
Jul 08, 2016 | 23.18 | 23.43 | 22.76 | 23.40 | 192,686 | +0.27(+1.17%) |
Jul 07, 2016 | 23.50 | 23.56 | 22.89 | 23.13 | 154,820 | +0.02(+0.09%) |
Jul 05, 2016 | 23.21 | 23.79 | 23.00 | 23.11 | 247,572 | +0.01(+0.04%) |
Jul 01, 2016 | 22.93 | 23.10 | 23.10 | 23.10 | 192,100 | +0.27(+1.18%) |
Jun 30, 2016 | 22.23 | 22.87 | 21.92 | 22.83 | 253,321 | +0.82(+3.73%) |
Jun 29, 2016 | 21.26 | 22.04 | 21.26 | 22.01 | 238,824 | +0.80(+3.77%) |
Jun 28, 2016 | 21.50 | 21.63 | 21.12 | 21.21 | 172,419 | -0.11(-0.52%) |
Jun 27, 2016 | 21.46 | 21.65 | 21.14 | 21.32 | 221,593 | -0.22(-1.02%) |
Jun 24, 2016 | 21.19 | 22.06 | 20.80 | 21.54 | 1,281,584 | -0.76(-3.41%) |
Jun 23, 2016 | 22.50 | 22.64 | 21.93 | 22.30 | 225,041 | -0.04(-0.18%) |
Jun 22, 2016 | 22.64 | 22.95 | 22.20 | 22.34 | 178,008 | -0.20(-0.89%) |
Jun 21, 2016 | 22.10 | 22.56 | 21.55 | 22.54 | 233,250 | +0.46(+2.08%) |
Jun 20, 2016 | 22.52 | 22.85 | 22.05 | 22.08 | 294,128 | -0.01(-0.05%) |
Jun 17, 2016 | 21.79 | 22.21 | 21.62 | 22.09 | 387,678 | +0.13(+0.59%) |
Jun 16, 2016 | 19.86 | 22.11 | 19.66 | 21.96 | 877,406 | +2.67(+13.84%) |
Jun 15, 2016 | 19.46 | 19.57 | 19.01 | 19.29 | 75,168 | -0.08(-0.41%) |
Jun 14, 2016 | 19.17 | 19.46 | 18.63 | 19.37 | 181,711 | +0.13(+0.68%) |
Jun 13, 2016 | 19.95 | 20.08 | 19.10 | 19.24 | 147,667 | -0.63(-3.17%) |
Jun 10, 2016 | 20.00 | 20.01 | 19.58 | 19.87 | 127,604 | -0.23(-1.14%) |
Jun 09, 2016 | 19.68 | 20.21 | 19.20 | 20.10 | 245,236 | +0.40(+2.03%) |
Jun 08, 2016 | 19.50 | 19.84 | 19.28 | 19.70 | 130,465 | +0.21(+1.08%) |
Jun 07, 2016 | 19.07 | 19.63 | 19.05 | 19.49 | 112,969 | +0.37(+1.94%) |
Jun 06, 2016 | 19.18 | 19.32 | 19.04 | 19.12 | 151,307 | -0.07(-0.36%) |
Jun 03, 2016 | 19.54 | 19.72 | 19.09 | 19.19 | 100,759 | -0.35(-1.79%) |
Jun 02, 2016 | 19.10 | 20.03 | 18.89 | 19.54 | 237,938 | +0.49(+2.57%) |
Jun 01, 2016 | 18.66 | 19.15 | 18.30 | 19.05 | 164,061 | +0.37(+1.98%) |
May 31, 2016 | 18.58 | 18.90 | 18.50 | 18.68 | 124,223 | -0.02(-0.11%) |
May 27, 2016 | 18.72 | 18.70 | 18.70 | 18.70 | 77,200 | +0.09(+0.48%) |
May 26, 2016 | 18.80 | 18.92 | 18.41 | 18.61 | 76,948 | -0.05(-0.27%) |
May 25, 2016 | 18.72 | 18.86 | 18.46 | 18.66 | 182,778 | -0.14(-0.74%) |
May 24, 2016 | 18.53 | 19.17 | 18.45 | 18.80 | 169,427 | +0.43(+2.34%) |
May 23, 2016 | 18.03 | 18.44 | 17.72 | 18.37 | 124,815 | +0.21(+1.16%) |
May 20, 2016 | 18.09 | 18.21 | 17.74 | 18.16 | 105,331 | +0.23(+1.28%) |
May 19, 2016 | 17.85 | 18.19 | 17.60 | 17.93 | 136,901 | +0.04(+0.22%) |
May 18, 2016 | 17.57 | 18.10 | 17.20 | 17.89 | 101,733 | +0.18(+1.02%) |
May 17, 2016 | 18.58 | 18.68 | 17.51 | 17.71 | 190,558 | -0.97(-5.19%) |
May 16, 2016 | 18.60 | 18.87 | 18.23 | 18.68 | 225,405 | +0.07(+0.38%) |
May 13, 2016 | 18.54 | 18.73 | 18.31 | 18.61 | 73,756 | +0.06(+0.32%) |
May 12, 2016 | 19.09 | 19.36 | 18.26 | 18.55 | 101,629 | -0.37(-1.96%) |
May 11, 2016 | 18.16 | 18.96 | 18.16 | 18.92 | 176,665 | +0.52(+2.83%) |
May 10, 2016 | 18.84 | 19.01 | 18.16 | 18.40 | 213,720 | -0.41(-2.18%) |
May 09, 2016 | 19.46 | 19.64 | 18.81 | 18.81 | 396,794 | -0.14(-0.74%) |
May 06, 2016 | 18.52 | 19.72 | 18.28 | 18.95 | 531,235 | +0.51(+2.77%) |
May 05, 2016 | 17.51 | 18.60 | 16.91 | 18.44 | 509,059 | +1.64(+9.76%) |
May 04, 2016 | 16.40 | 16.84 | 16.30 | 16.80 | 154,260 | +0.21(+1.27%) |
May 03, 2016 | 16.97 | 17.14 | 16.40 | 16.59 | 200,319 | -0.43(-2.53%) |