Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.49 | 22.69 | 21.88 | 22.22 | 743,985 | -0.31(-1.38%) |
Jul 28, 2016 | 22.05 | 22.70 | 21.72 | 22.53 | 500,310 | +0.46(+2.08%) |
Jul 27, 2016 | 21.47 | 22.22 | 21.07 | 22.07 | 371,150 | +0.70(+3.28%) |
Jul 26, 2016 | 21.39 | 21.65 | 21.09 | 21.37 | 240,289 | -0.13(-0.60%) |
Jul 25, 2016 | 21.03 | 21.60 | 20.78 | 21.50 | 447,944 | +0.47(+2.23%) |
Jul 22, 2016 | 20.96 | 21.21 | 20.84 | 21.03 | 211,178 | +0.03(+0.14%) |
Jul 21, 2016 | 20.73 | 21.10 | 20.66 | 21.00 | 464,970 | +0.35(+1.69%) |
Jul 20, 2016 | 21.10 | 21.10 | 20.34 | 20.65 | 444,883 | -0.30(-1.43%) |
Jul 19, 2016 | 20.86 | 21.22 | 20.50 | 20.95 | 405,416 | +0.18(+0.87%) |
Jul 18, 2016 | 20.27 | 21.17 | 20.26 | 20.77 | 978,785 | -1.07(-4.90%) |
Jul 15, 2016 | 22.02 | 22.13 | 21.00 | 21.84 | 328,791 | -0.01(-0.05%) |
Jul 14, 2016 | 21.70 | 22.00 | 21.30 | 21.85 | 352,217 | +0.20(+0.92%) |
Jul 13, 2016 | 21.59 | 21.89 | 21.52 | 21.65 | 342,992 | +0.05(+0.23%) |
Jul 12, 2016 | 21.86 | 21.94 | 21.43 | 21.60 | 479,785 | -0.04(-0.18%) |
Jul 11, 2016 | 21.23 | 21.67 | 21.22 | 21.64 | 321,289 | +0.53(+2.51%) |
Jul 08, 2016 | 20.81 | 21.20 | 20.64 | 21.11 | 517,378 | +0.51(+2.48%) |
Jul 07, 2016 | 21.81 | 21.96 | 20.52 | 20.60 | 936,495 | +0.05(+0.24%) |
Jul 05, 2016 | 20.68 | 20.80 | 20.28 | 20.55 | 360,596 | -0.09(-0.44%) |
Jul 01, 2016 | 20.45 | 20.64 | 20.64 | 20.64 | 323,500 | +0.27(+1.33%) |
Jun 30, 2016 | 19.96 | 20.38 | 19.40 | 20.37 | 973,240 | +0.52(+2.62%) |
Jun 29, 2016 | 19.29 | 19.94 | 19.12 | 19.85 | 572,373 | +0.79(+4.14%) |
Jun 28, 2016 | 18.35 | 19.14 | 18.25 | 19.06 | 425,492 | +1.01(+5.60%) |
Jun 27, 2016 | 18.40 | 18.65 | 17.86 | 18.05 | 609,538 | -0.39(-2.11%) |
Jun 24, 2016 | 18.35 | 18.86 | 17.93 | 18.44 | 2,080,044 | -0.68(-3.56%) |
Jun 23, 2016 | 19.10 | 19.16 | 18.61 | 19.12 | 497,829 | +0.24(+1.27%) |
Jun 22, 2016 | 18.28 | 19.21 | 18.28 | 18.88 | 451,841 | +0.54(+2.94%) |
Jun 21, 2016 | 18.34 | 18.40 | 17.87 | 18.34 | 440,936 | +0.03(+0.16%) |
Jun 20, 2016 | 17.93 | 18.62 | 17.51 | 18.31 | 820,344 | +0.49(+2.75%) |
Jun 17, 2016 | 18.44 | 18.96 | 17.76 | 17.82 | 977,371 | -0.70(-3.78%) |
Jun 16, 2016 | 18.45 | 18.61 | 18.22 | 18.52 | 317,159 | -0.05(-0.27%) |
Jun 15, 2016 | 18.69 | 18.93 | 18.28 | 18.57 | 274,531 | +0.02(+0.11%) |
Jun 14, 2016 | 18.74 | 18.97 | 18.27 | 18.55 | 529,118 | -0.15(-0.80%) |
Jun 13, 2016 | 19.37 | 19.64 | 18.58 | 18.70 | 644,683 | -0.69(-3.56%) |
Jun 10, 2016 | 19.35 | 19.67 | 19.00 | 19.39 | 452,001 | -0.22(-1.12%) |
Jun 09, 2016 | 19.11 | 19.82 | 19.11 | 19.61 | 391,125 | +0.00(+0.00%) |
Jun 08, 2016 | 19.60 | 19.83 | 19.31 | 19.61 | 359,501 | +0.01(+0.05%) |
Jun 07, 2016 | 19.54 | 19.74 | 19.20 | 19.60 | 502,024 | -0.05(-0.25%) |
Jun 06, 2016 | 19.50 | 19.85 | 19.27 | 19.65 | 429,846 | +0.12(+0.61%) |
Jun 03, 2016 | 19.74 | 19.86 | 19.32 | 19.53 | 412,732 | -0.21(-1.06%) |
Jun 02, 2016 | 19.72 | 19.97 | 19.48 | 19.74 | 398,868 | +0.12(+0.61%) |
Jun 01, 2016 | 19.44 | 19.70 | 19.09 | 19.62 | 366,386 | +0.11(+0.56%) |
May 31, 2016 | 19.16 | 19.68 | 18.98 | 19.51 | 486,446 | +0.36(+1.88%) |
May 27, 2016 | 18.85 | 19.15 | 19.15 | 19.15 | 472,700 | +0.37(+1.97%) |
May 26, 2016 | 19.05 | 19.27 | 18.57 | 18.78 | 479,278 | -0.19(-1.00%) |
May 25, 2016 | 18.90 | 19.09 | 18.55 | 18.97 | 532,447 | +0.12(+0.64%) |
May 24, 2016 | 18.44 | 18.93 | 18.41 | 18.85 | 431,239 | +0.44(+2.39%) |
May 23, 2016 | 18.09 | 18.54 | 17.98 | 18.41 | 457,005 | +0.44(+2.45%) |
May 20, 2016 | 17.56 | 18.08 | 17.39 | 17.97 | 386,528 | +0.40(+2.28%) |
May 19, 2016 | 17.21 | 17.66 | 17.00 | 17.57 | 266,091 | +0.16(+0.92%) |
May 18, 2016 | 17.61 | 17.85 | 17.29 | 17.41 | 428,653 | -0.34(-1.92%) |
May 17, 2016 | 17.80 | 18.02 | 17.51 | 17.75 | 725,282 | +0.08(+0.45%) |
May 16, 2016 | 17.25 | 17.76 | 16.61 | 17.67 | 892,149 | +0.39(+2.26%) |
May 13, 2016 | 16.15 | 17.47 | 15.99 | 17.28 | 1,027,205 | +1.01(+6.21%) |
May 12, 2016 | 16.34 | 16.55 | 15.93 | 16.27 | 577,654 | +0.09(+0.56%) |
May 11, 2016 | 16.13 | 16.79 | 16.13 | 16.18 | 479,576 | -0.07(-0.43%) |
May 10, 2016 | 16.17 | 16.60 | 15.78 | 16.25 | 447,309 | +0.33(+2.07%) |
May 09, 2016 | 15.48 | 16.10 | 15.20 | 15.92 | 479,933 | +0.80(+5.29%) |
May 06, 2016 | 15.62 | 16.00 | 14.13 | 15.12 | 1,218,092 | -0.51(-3.26%) |
May 05, 2016 | 16.07 | 16.24 | 15.49 | 15.63 | 525,939 | -0.27(-1.70%) |
May 04, 2016 | 15.84 | 16.05 | 15.28 | 15.90 | 808,416 | -0.64(-3.87%) |
May 03, 2016 | 16.77 | 16.93 | 16.43 | 16.54 | 381,043 | -0.33(-1.96%) |