Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.43 | 20.71 | 20.34 | 20.53 | 102,306 | +0.01(+0.05%) |
Jul 28, 2016 | 20.62 | 20.88 | 20.50 | 20.52 | 122,884 | -0.26(-1.25%) |
Jul 27, 2016 | 21.36 | 21.49 | 20.76 | 20.78 | 131,500 | -0.58(-2.72%) |
Jul 26, 2016 | 21.10 | 21.37 | 21.10 | 21.36 | 209,039 | +0.29(+1.38%) |
Jul 25, 2016 | 21.00 | 21.34 | 20.93 | 21.07 | 103,049 | +0.08(+0.38%) |
Jul 22, 2016 | 20.74 | 21.01 | 20.65 | 20.99 | 161,508 | +0.24(+1.16%) |
Jul 21, 2016 | 20.75 | 20.98 | 20.63 | 20.75 | 253,473 | +0.03(+0.14%) |
Jul 20, 2016 | 20.63 | 20.74 | 20.48 | 20.72 | 98,371 | +0.23(+1.12%) |
Jul 19, 2016 | 20.35 | 20.54 | 19.97 | 20.49 | 229,031 | +0.19(+0.94%) |
Jul 18, 2016 | 20.15 | 20.31 | 19.96 | 20.30 | 91,352 | +0.11(+0.54%) |
Jul 15, 2016 | 20.19 | 20.22 | 19.90 | 20.19 | 98,140 | +0.12(+0.60%) |
Jul 14, 2016 | 20.45 | 20.45 | 20.05 | 20.07 | 48,558 | -0.14(-0.69%) |
Jul 13, 2016 | 20.22 | 20.48 | 20.00 | 20.21 | 114,384 | +0.13(+0.65%) |
Jul 12, 2016 | 19.97 | 20.35 | 19.84 | 20.08 | 229,091 | +0.21(+1.06%) |
Jul 11, 2016 | 19.90 | 20.00 | 19.65 | 19.87 | 176,901 | -0.05(-0.25%) |
Jul 08, 2016 | 19.45 | 19.98 | 19.22 | 19.92 | 273,493 | +0.70(+3.64%) |
Jul 07, 2016 | 18.25 | 19.23 | 18.25 | 19.22 | 251,981 | +0.91(+4.97%) |
Jul 06, 2016 | 17.80 | 18.49 | 17.75 | 18.31 | 140,953 | +0.33(+1.84%) |
Jul 05, 2016 | 18.08 | 18.15 | 17.55 | 17.98 | 123,708 | -0.02(-0.11%) |
Jul 01, 2016 | 18.49 | 18.00 | 18.00 | 18.00 | 107,900 | -0.48(-2.60%) |
Jun 30, 2016 | 18.04 | 18.51 | 17.80 | 18.48 | 626,112 | +0.53(+2.95%) |
Jun 29, 2016 | 17.14 | 17.95 | 16.93 | 17.95 | 179,132 | +1.09(+6.47%) |
Jun 28, 2016 | 16.70 | 17.11 | 16.70 | 16.86 | 214,409 | +0.44(+2.68%) |
Jun 27, 2016 | 16.76 | 16.79 | 16.40 | 16.42 | 163,981 | -0.60(-3.53%) |
Jun 24, 2016 | 16.88 | 17.34 | 16.85 | 17.02 | 415,426 | -1.03(-5.71%) |
Jun 23, 2016 | 17.80 | 18.09 | 17.74 | 18.05 | 127,986 | +0.40(+2.27%) |
Jun 22, 2016 | 17.93 | 18.23 | 17.63 | 17.65 | 100,293 | -0.19(-1.07%) |
Jun 21, 2016 | 18.39 | 18.41 | 17.68 | 17.84 | 87,821 | -0.51(-2.78%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.31 | 18.35 | 141,163 | +0.07(+0.38%) |
Jun 17, 2016 | 18.00 | 18.44 | 17.59 | 18.28 | 610,349 | +0.33(+1.84%) |
Jun 16, 2016 | 17.36 | 17.97 | 16.60 | 17.95 | 1,805,322 | +0.50(+2.87%) |
Jun 15, 2016 | 17.81 | 17.86 | 17.42 | 17.45 | 130,326 | -0.18(-1.02%) |
Jun 14, 2016 | 17.52 | 17.99 | 17.47 | 17.63 | 138,134 | +0.00(+0.00%) |
Jun 13, 2016 | 18.00 | 18.08 | 17.51 | 17.63 | 108,951 | -0.34(-1.89%) |
Jun 10, 2016 | 18.08 | 18.47 | 17.84 | 17.97 | 172,270 | -0.27(-1.48%) |
Jun 09, 2016 | 18.20 | 18.26 | 17.93 | 18.24 | 108,900 | -0.08(-0.44%) |
Jun 08, 2016 | 18.43 | 18.55 | 18.18 | 18.32 | 109,631 | -0.12(-0.65%) |
Jun 07, 2016 | 18.46 | 18.66 | 18.19 | 18.44 | 156,621 | +0.04(+0.22%) |
Jun 06, 2016 | 18.17 | 18.65 | 18.06 | 18.40 | 134,271 | +0.18(+0.99%) |
Jun 03, 2016 | 18.58 | 18.58 | 18.15 | 18.22 | 80,252 | -0.37(-1.99%) |
Jun 02, 2016 | 18.14 | 18.73 | 18.03 | 18.59 | 176,583 | +0.53(+2.93%) |
Jun 01, 2016 | 18.71 | 18.71 | 17.69 | 18.06 | 247,826 | -0.68(-3.63%) |
May 31, 2016 | 18.60 | 18.88 | 18.26 | 18.74 | 213,199 | +0.19(+1.02%) |
May 27, 2016 | 18.48 | 18.55 | 18.55 | 18.55 | 99,600 | +0.06(+0.32%) |
May 26, 2016 | 17.77 | 18.67 | 17.65 | 18.49 | 332,052 | +0.70(+3.93%) |
May 25, 2016 | 17.48 | 17.89 | 17.33 | 17.79 | 207,968 | +0.32(+1.83%) |
May 24, 2016 | 17.08 | 17.55 | 16.76 | 17.47 | 123,567 | +0.45(+2.64%) |
May 23, 2016 | 16.67 | 17.24 | 16.53 | 17.02 | 133,810 | +0.32(+1.92%) |
May 20, 2016 | 16.24 | 16.89 | 16.20 | 16.70 | 79,176 | +0.49(+3.02%) |
May 19, 2016 | 16.15 | 16.27 | 15.89 | 16.21 | 180,205 | +0.01(+0.06%) |
May 18, 2016 | 16.22 | 16.54 | 16.03 | 16.20 | 133,318 | -0.07(-0.43%) |
May 17, 2016 | 16.84 | 17.10 | 16.21 | 16.27 | 153,518 | -0.65(-3.84%) |
May 16, 2016 | 16.81 | 17.20 | 16.60 | 16.92 | 151,020 | +0.21(+1.26%) |
May 13, 2016 | 16.24 | 16.80 | 16.24 | 16.71 | 156,595 | +0.20(+1.21%) |
May 12, 2016 | 16.83 | 16.88 | 16.22 | 16.51 | 138,619 | -0.33(-1.96%) |
May 11, 2016 | 16.81 | 17.05 | 16.63 | 16.84 | 182,921 | +0.04(+0.24%) |
May 10, 2016 | 16.16 | 17.28 | 16.13 | 16.80 | 243,854 | +0.69(+4.28%) |
May 09, 2016 | 15.50 | 16.40 | 15.38 | 16.11 | 137,281 | +0.65(+4.20%) |
May 06, 2016 | 15.27 | 15.50 | 14.96 | 15.46 | 308,023 | +0.25(+1.64%) |
May 05, 2016 | 15.65 | 16.32 | 15.16 | 15.21 | 346,259 | -0.29(-1.87%) |
May 04, 2016 | 15.24 | 15.64 | 15.11 | 15.50 | 178,690 | +0.16(+1.04%) |
May 03, 2016 | 15.80 | 15.89 | 15.25 | 15.34 | 124,444 | -0.64(-4.01%) |