Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.80 | 23.22 | 22.62 | 22.79 | 218,952 | -0.04(-0.18%) |
Jul 28, 2016 | 23.00 | 23.17 | 22.62 | 22.83 | 234,535 | -0.14(-0.61%) |
Jul 27, 2016 | 23.66 | 23.74 | 22.92 | 22.97 | 428,121 | -0.69(-2.92%) |
Jul 26, 2016 | 23.50 | 23.77 | 23.33 | 23.66 | 219,955 | +0.24(+1.02%) |
Jul 25, 2016 | 23.51 | 23.68 | 23.05 | 23.42 | 143,575 | -0.09(-0.38%) |
Jul 22, 2016 | 23.49 | 23.83 | 23.39 | 23.51 | 179,106 | -0.01(-0.04%) |
Jul 21, 2016 | 23.55 | 23.55 | 23.31 | 23.52 | 251,345 | +0.02(+0.09%) |
Jul 20, 2016 | 23.50 | 23.76 | 23.26 | 23.50 | 372,454 | +0.01(+0.04%) |
Jul 19, 2016 | 23.15 | 23.72 | 22.99 | 23.49 | 288,105 | +0.23(+0.99%) |
Jul 18, 2016 | 22.74 | 23.29 | 22.68 | 23.26 | 268,269 | +0.54(+2.38%) |
Jul 15, 2016 | 22.68 | 22.78 | 22.48 | 22.72 | 202,827 | +0.19(+0.84%) |
Jul 14, 2016 | 22.89 | 22.98 | 22.35 | 22.53 | 310,435 | -0.25(-1.10%) |
Jul 13, 2016 | 22.80 | 23.00 | 22.69 | 22.78 | 186,748 | +0.02(+0.09%) |
Jul 12, 2016 | 22.46 | 22.88 | 22.42 | 22.76 | 249,901 | +0.34(+1.52%) |
Jul 11, 2016 | 21.63 | 22.59 | 21.63 | 22.42 | 184,287 | +0.41(+1.86%) |
Jul 08, 2016 | 21.90 | 22.09 | 21.48 | 22.01 | 232,160 | +0.25(+1.15%) |
Jul 07, 2016 | 22.05 | 22.05 | 21.58 | 21.76 | 109,603 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 22.40 | 21.48 | 21.82 | 236,285 | -0.03(-0.14%) |
Jul 01, 2016 | 21.74 | 21.85 | 21.85 | 21.85 | 166,700 | +0.14(+0.64%) |
Jun 30, 2016 | 20.95 | 21.78 | 20.81 | 21.71 | 413,230 | +0.82(+3.93%) |
Jun 29, 2016 | 20.44 | 20.95 | 20.34 | 20.89 | 166,849 | +0.77(+3.83%) |
Jun 28, 2016 | 20.38 | 20.58 | 20.05 | 20.12 | 244,318 | -0.31(-1.52%) |
Jun 27, 2016 | 20.52 | 20.90 | 20.35 | 20.43 | 256,237 | -0.43(-2.06%) |
Jun 24, 2016 | 20.39 | 20.98 | 19.85 | 20.86 | 1,294,219 | -0.28(-1.32%) |
Jun 23, 2016 | 21.39 | 21.45 | 20.79 | 21.14 | 166,598 | +0.03(+0.14%) |
Jun 22, 2016 | 21.38 | 21.77 | 20.98 | 21.11 | 188,756 | -0.18(-0.85%) |
Jun 21, 2016 | 20.95 | 21.36 | 20.46 | 21.29 | 194,796 | +0.38(+1.82%) |
Jun 20, 2016 | 21.30 | 21.64 | 20.72 | 20.91 | 254,087 | -0.01(-0.05%) |
Jun 17, 2016 | 20.87 | 21.34 | 20.72 | 20.92 | 818,908 | +0.00(+0.00%) |
Jun 16, 2016 | 18.65 | 21.05 | 18.65 | 20.92 | 659,171 | +2.30(+12.35%) |
Jun 15, 2016 | 18.76 | 18.81 | 18.39 | 18.62 | 106,678 | -0.08(-0.43%) |
Jun 14, 2016 | 18.61 | 18.80 | 18.16 | 18.70 | 152,957 | +0.02(+0.11%) |
Jun 13, 2016 | 19.24 | 19.29 | 18.44 | 18.68 | 119,683 | -0.59(-3.06%) |
Jun 10, 2016 | 19.24 | 19.32 | 18.96 | 19.27 | 112,196 | -0.18(-0.93%) |
Jun 09, 2016 | 19.13 | 19.48 | 18.74 | 19.45 | 269,003 | +0.30(+1.57%) |
Jun 08, 2016 | 18.90 | 19.21 | 18.17 | 19.15 | 136,714 | +0.20(+1.06%) |
Jun 07, 2016 | 18.57 | 19.08 | 18.57 | 18.95 | 130,012 | +0.33(+1.77%) |
Jun 06, 2016 | 18.76 | 18.97 | 18.52 | 18.62 | 122,301 | -0.04(-0.21%) |
Jun 03, 2016 | 19.00 | 19.09 | 18.56 | 18.66 | 141,625 | -0.34(-1.79%) |
Jun 02, 2016 | 18.44 | 19.41 | 17.18 | 19.00 | 229,810 | +0.45(+2.43%) |
Jun 01, 2016 | 18.09 | 18.78 | 17.36 | 18.55 | 174,332 | +0.32(+1.76%) |
May 31, 2016 | 18.19 | 18.38 | 18.09 | 18.23 | 137,104 | +0.03(+0.16%) |
May 27, 2016 | 18.16 | 18.20 | 18.20 | 18.20 | 115,400 | +0.10(+0.55%) |
May 26, 2016 | 18.40 | 18.44 | 17.96 | 18.10 | 112,719 | -0.19(-1.04%) |
May 25, 2016 | 18.44 | 18.63 | 18.05 | 18.29 | 171,702 | -0.15(-0.81%) |
May 24, 2016 | 18.16 | 18.64 | 18.14 | 18.44 | 240,366 | +0.46(+2.56%) |
May 23, 2016 | 17.60 | 18.00 | 17.33 | 17.98 | 191,624 | +0.37(+2.10%) |
May 20, 2016 | 17.55 | 18.04 | 17.32 | 17.61 | 175,052 | +0.18(+1.03%) |
May 19, 2016 | 17.36 | 17.63 | 17.19 | 17.43 | 228,850 | -0.02(-0.11%) |
May 18, 2016 | 17.55 | 17.79 | 17.02 | 17.45 | 219,265 | +0.04(+0.23%) |
May 17, 2016 | 18.23 | 18.37 | 17.14 | 17.41 | 215,987 | -0.90(-4.92%) |
May 16, 2016 | 18.41 | 18.50 | 18.00 | 18.31 | 139,595 | -0.03(-0.16%) |
May 13, 2016 | 18.29 | 18.57 | 18.17 | 18.34 | 133,153 | +0.05(+0.27%) |
May 12, 2016 | 18.70 | 18.99 | 17.90 | 18.29 | 266,934 | -0.29(-1.56%) |
May 11, 2016 | 18.06 | 18.79 | 17.92 | 18.58 | 367,794 | +0.45(+2.48%) |
May 10, 2016 | 18.66 | 18.69 | 17.90 | 18.13 | 218,919 | -0.42(-2.26%) |
May 09, 2016 | 18.42 | 19.21 | 18.42 | 18.55 | 277,647 | -0.05(-0.27%) |
May 06, 2016 | 17.86 | 19.26 | 17.85 | 18.60 | 449,781 | +0.73(+4.09%) |
May 05, 2016 | 16.14 | 18.00 | 16.14 | 17.87 | 523,473 | +1.44(+8.76%) |
May 04, 2016 | 16.15 | 16.49 | 16.02 | 16.43 | 177,906 | +0.13(+0.80%) |
May 03, 2016 | 16.61 | 16.92 | 16.12 | 16.30 | 159,125 | -0.49(-2.92%) |