Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.35 | 20.59 | 19.70 | 19.70 | 92,397 | -0.51(-2.52%) |
Jul 28, 2016 | 20.64 | 20.74 | 19.97 | 20.21 | 46,420 | -0.14(-0.69%) |
Jul 27, 2016 | 20.54 | 20.90 | 20.06 | 20.35 | 61,637 | +0.10(+0.49%) |
Jul 26, 2016 | 19.85 | 20.54 | 19.72 | 20.25 | 38,331 | +0.53(+2.69%) |
Jul 25, 2016 | 20.82 | 20.82 | 19.61 | 19.72 | 56,664 | -1.19(-5.69%) |
Jul 22, 2016 | 21.15 | 21.32 | 20.75 | 20.91 | 22,792 | -0.07(-0.33%) |
Jul 21, 2016 | 20.83 | 21.46 | 20.83 | 20.98 | 120,688 | +0.23(+1.11%) |
Jul 20, 2016 | 20.42 | 21.07 | 20.29 | 20.75 | 76,288 | +0.55(+2.72%) |
Jul 19, 2016 | 20.51 | 20.84 | 20.08 | 20.20 | 30,890 | -0.02(-0.10%) |
Jul 18, 2016 | 20.44 | 20.44 | 19.92 | 20.22 | 63,116 | -0.08(-0.39%) |
Jul 15, 2016 | 20.36 | 20.64 | 20.23 | 20.30 | 60,442 | +0.14(+0.69%) |
Jul 14, 2016 | 20.32 | 20.32 | 19.60 | 20.16 | 33,839 | +0.31(+1.56%) |
Jul 13, 2016 | 20.37 | 20.43 | 19.66 | 19.85 | 55,769 | -0.26(-1.29%) |
Jul 12, 2016 | 20.04 | 20.40 | 19.60 | 20.11 | 82,067 | -0.02(-0.10%) |
Jul 11, 2016 | 20.33 | 20.44 | 19.84 | 20.13 | 27,359 | +0.00(+0.00%) |
Jul 08, 2016 | 19.60 | 20.26 | 19.52 | 20.13 | 55,021 | +0.61(+3.12%) |
Jul 07, 2016 | 19.45 | 19.64 | 19.05 | 19.52 | 36,290 | +0.56(+2.95%) |
Jul 05, 2016 | 18.98 | 19.96 | 18.85 | 18.96 | 38,551 | -0.09(-0.47%) |
Jul 01, 2016 | 18.17 | 19.05 | 19.05 | 19.05 | 55,600 | +0.58(+3.14%) |
Jun 30, 2016 | 18.51 | 18.69 | 18.10 | 18.47 | 47,580 | +0.15(+0.82%) |
Jun 29, 2016 | 18.26 | 18.55 | 18.04 | 18.32 | 39,301 | +0.25(+1.38%) |
Jun 28, 2016 | 17.91 | 18.64 | 17.75 | 18.07 | 38,193 | +0.39(+2.21%) |
Jun 27, 2016 | 18.18 | 18.31 | 17.10 | 17.68 | 105,659 | -0.42(-2.32%) |
Jun 24, 2016 | 17.74 | 18.98 | 17.44 | 18.10 | 484,460 | -0.11(-0.60%) |
Jun 23, 2016 | 18.09 | 18.77 | 17.51 | 18.21 | 53,467 | +0.14(+0.77%) |
Jun 22, 2016 | 17.80 | 18.33 | 17.21 | 18.07 | 76,575 | +0.24(+1.35%) |
Jun 21, 2016 | 19.25 | 19.25 | 17.30 | 17.83 | 65,552 | -1.30(-6.80%) |
Jun 20, 2016 | 18.93 | 19.42 | 18.28 | 19.13 | 77,510 | +0.20(+1.06%) |
Jun 17, 2016 | 19.54 | 19.54 | 18.11 | 18.93 | 245,666 | -0.54(-2.77%) |
Jun 16, 2016 | 18.92 | 19.56 | 18.92 | 19.47 | 52,212 | +0.27(+1.41%) |
Jun 15, 2016 | 19.15 | 20.97 | 19.00 | 19.20 | 78,066 | -0.19(-0.98%) |
Jun 14, 2016 | 20.70 | 20.97 | 18.98 | 19.39 | 86,419 | -1.05(-5.14%) |
Jun 13, 2016 | 21.97 | 23.24 | 20.34 | 20.44 | 79,206 | -1.53(-6.96%) |
Jun 10, 2016 | 21.61 | 23.19 | 21.57 | 21.97 | 216,711 | +0.40(+1.85%) |
Jun 09, 2016 | 21.41 | 21.90 | 21.19 | 21.57 | 89,345 | -0.07(-0.32%) |
Jun 08, 2016 | 22.36 | 22.36 | 21.29 | 21.64 | 54,394 | -0.27(-1.23%) |
Jun 07, 2016 | 21.90 | 22.69 | 21.62 | 21.91 | 122,700 | -0.16(-0.72%) |
Jun 06, 2016 | 21.15 | 23.58 | 20.06 | 22.07 | 216,814 | +1.86(+9.20%) |
Jun 03, 2016 | 20.74 | 21.50 | 20.01 | 20.21 | 153,970 | -0.73(-3.49%) |
Jun 02, 2016 | 20.58 | 21.35 | 20.28 | 20.94 | 62,637 | +0.70(+3.46%) |
Jun 01, 2016 | 20.42 | 20.92 | 19.88 | 20.24 | 79,873 | +0.26(+1.30%) |
May 31, 2016 | 19.80 | 20.74 | 19.05 | 19.98 | 156,079 | -0.02(-0.10%) |
May 27, 2016 | 19.55 | 20.00 | 20.00 | 20.00 | 65,400 | +0.30(+1.52%) |
May 26, 2016 | 20.38 | 20.40 | 19.31 | 19.70 | 18,535 | -0.79(-3.86%) |
May 25, 2016 | 19.47 | 21.00 | 19.47 | 20.49 | 49,014 | +0.69(+3.48%) |
May 24, 2016 | 19.35 | 19.91 | 18.95 | 19.80 | 33,175 | +0.59(+3.07%) |
May 23, 2016 | 20.30 | 21.06 | 18.91 | 19.21 | 79,605 | -1.14(-5.60%) |
May 20, 2016 | 19.93 | 20.55 | 19.40 | 20.35 | 33,672 | +0.56(+2.83%) |
May 19, 2016 | 19.59 | 20.60 | 18.47 | 19.79 | 36,591 | -0.13(-0.65%) |
May 18, 2016 | 19.09 | 20.60 | 19.00 | 19.92 | 39,867 | +0.74(+3.86%) |
May 17, 2016 | 19.93 | 21.30 | 19.06 | 19.18 | 78,776 | -0.01(-0.05%) |
May 16, 2016 | 19.33 | 20.97 | 18.66 | 19.19 | 84,466 | +0.13(+0.68%) |
May 13, 2016 | 17.10 | 21.41 | 17.10 | 19.06 | 150,203 | +2.13(+12.58%) |
May 12, 2016 | 18.04 | 18.51 | 16.86 | 16.93 | 13,342 | -1.04(-5.79%) |
May 11, 2016 | 19.73 | 19.73 | 17.97 | 17.97 | 19,491 | -2.01(-10.06%) |
May 10, 2016 | 20.40 | 21.05 | 19.16 | 19.98 | 34,696 | -0.52(-2.54%) |
May 09, 2016 | 20.72 | 21.02 | 20.03 | 20.50 | 28,456 | -0.21(-1.01%) |
May 06, 2016 | 21.38 | 21.38 | 20.03 | 20.71 | 27,078 | -0.31(-1.47%) |
May 05, 2016 | 19.45 | 21.29 | 19.45 | 21.02 | 29,412 | +1.33(+6.75%) |
May 04, 2016 | 20.61 | 21.00 | 19.30 | 19.69 | 31,322 | -0.94(-4.56%) |
May 03, 2016 | 20.34 | 21.49 | 18.69 | 20.63 | 40,552 | +0.22(+1.08%) |