Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.94 | 24.15 | 22.87 | 23.83 | 229,790 | +0.87(+3.80%) |
Jul 28, 2016 | 22.26 | 23.18 | 22.11 | 22.95 | 143,406 | +0.64(+2.87%) |
Jul 27, 2016 | 22.86 | 22.86 | 21.82 | 22.31 | 212,408 | -0.59(-2.59%) |
Jul 26, 2016 | 23.29 | 23.29 | 22.70 | 22.91 | 125,955 | -0.34(-1.46%) |
Jul 25, 2016 | 23.22 | 23.62 | 22.99 | 23.25 | 173,303 | -0.09(-0.40%) |
Jul 22, 2016 | 22.70 | 23.55 | 22.66 | 23.34 | 239,011 | +0.60(+2.66%) |
Jul 21, 2016 | 22.38 | 22.74 | 22.20 | 22.74 | 189,530 | +0.13(+0.59%) |
Jul 20, 2016 | 22.74 | 22.74 | 22.42 | 22.60 | 249,246 | -0.01(-0.05%) |
Jul 19, 2016 | 22.29 | 22.62 | 21.99 | 22.61 | 289,481 | +0.34(+1.52%) |
Jul 18, 2016 | 22.22 | 22.32 | 22.09 | 22.28 | 65,644 | +0.15(+0.69%) |
Jul 15, 2016 | 22.01 | 22.12 | 21.67 | 22.12 | 110,461 | +0.02(+0.11%) |
Jul 14, 2016 | 22.52 | 22.60 | 21.93 | 22.10 | 148,798 | -0.61(-2.67%) |
Jul 13, 2016 | 22.53 | 22.71 | 22.20 | 22.70 | 163,865 | +0.36(+1.60%) |
Jul 12, 2016 | 22.35 | 22.45 | 21.81 | 22.35 | 141,538 | -0.01(-0.04%) |
Jul 11, 2016 | 21.87 | 22.49 | 21.66 | 22.35 | 244,748 | +0.46(+2.09%) |
Jul 08, 2016 | 21.25 | 21.95 | 21.23 | 21.90 | 154,908 | +1.01(+4.84%) |
Jul 07, 2016 | 21.50 | 21.62 | 20.57 | 20.89 | 161,289 | -0.69(-3.21%) |
Jul 06, 2016 | 21.74 | 21.74 | 21.28 | 21.58 | 164,376 | -0.26(-1.18%) |
Jul 05, 2016 | 21.21 | 21.85 | 21.18 | 21.84 | 174,866 | +0.64(+3.04%) |
Jul 01, 2016 | 21.30 | 21.19 | 21.19 | 21.19 | 1,224,996 | +0.06(+0.29%) |
Jun 30, 2016 | 20.54 | 21.14 | 20.15 | 21.13 | 461,266 | +0.62(+3.01%) |
Jun 29, 2016 | 20.03 | 20.57 | 20.03 | 20.51 | 300,718 | +0.76(+3.83%) |
Jun 28, 2016 | 18.82 | 19.77 | 18.82 | 19.75 | 363,836 | +1.17(+6.31%) |
Jun 27, 2016 | 18.30 | 18.65 | 17.87 | 18.58 | 176,007 | +0.01(+0.03%) |
Jun 24, 2016 | 18.07 | 19.14 | 17.72 | 18.58 | 245,643 | -0.53(-2.76%) |
Jun 23, 2016 | 19.01 | 19.29 | 19.00 | 19.10 | 120,518 | +0.30(+1.58%) |
Jun 22, 2016 | 18.92 | 19.02 | 18.64 | 18.81 | 98,442 | -0.09(-0.47%) |
Jun 21, 2016 | 18.80 | 19.03 | 18.78 | 18.90 | 92,469 | +0.22(+1.18%) |
Jun 20, 2016 | 18.72 | 19.34 | 18.60 | 18.68 | 207,836 | +0.08(+0.40%) |
Jun 17, 2016 | 18.68 | 18.72 | 18.23 | 18.60 | 115,135 | -0.08(-0.45%) |
Jun 16, 2016 | 18.22 | 18.71 | 18.07 | 18.68 | 169,921 | +0.34(+1.83%) |
Jun 15, 2016 | 17.87 | 18.57 | 17.87 | 18.35 | 223,035 | +0.49(+2.72%) |
Jun 14, 2016 | 17.94 | 18.10 | 17.70 | 17.86 | 101,656 | -0.15(-0.85%) |
Jun 13, 2016 | 18.08 | 18.39 | 17.95 | 18.02 | 151,762 | +0.00(+0.02%) |
Jun 10, 2016 | 18.05 | 18.20 | 17.88 | 18.01 | 116,571 | -0.27(-1.48%) |
Jun 09, 2016 | 18.01 | 18.34 | 17.96 | 18.28 | 95,281 | +0.12(+0.64%) |
Jun 08, 2016 | 17.84 | 18.20 | 17.72 | 18.17 | 208,578 | +0.39(+2.20%) |
Jun 07, 2016 | 17.67 | 17.93 | 17.67 | 17.78 | 95,276 | +0.28(+1.59%) |
Jun 06, 2016 | 18.01 | 18.04 | 17.22 | 17.50 | 161,903 | -0.41(-2.32%) |
Jun 03, 2016 | 18.08 | 18.33 | 17.69 | 17.91 | 148,631 | +0.21(+1.17%) |
Jun 02, 2016 | 17.27 | 17.72 | 17.17 | 17.70 | 178,032 | +0.25(+1.45%) |
Jun 01, 2016 | 17.24 | 17.55 | 17.10 | 17.45 | 167,193 | +0.04(+0.21%) |
May 31, 2016 | 17.31 | 17.55 | 17.04 | 17.42 | 120,444 | +0.03(+0.18%) |
May 27, 2016 | 17.29 | 17.39 | 17.39 | 17.39 | 1,032,300 | +0.25(+1.47%) |
May 26, 2016 | 16.95 | 17.27 | 16.86 | 17.13 | 261,457 | +0.11(+0.65%) |
May 25, 2016 | 17.14 | 17.15 | 16.56 | 17.02 | 412,246 | +0.00(+0.02%) |
May 24, 2016 | 16.64 | 17.13 | 16.64 | 17.02 | 428,301 | +0.60(+3.64%) |
May 23, 2016 | 16.57 | 16.60 | 16.30 | 16.42 | 660,101 | -0.01(-0.06%) |
May 20, 2016 | 16.22 | 16.50 | 16.16 | 16.43 | 313,239 | +0.37(+2.33%) |
May 19, 2016 | 16.29 | 16.32 | 15.80 | 16.06 | 500,749 | -0.55(-3.30%) |
May 18, 2016 | 17.16 | 17.27 | 16.01 | 16.60 | 886,180 | -0.80(-4.60%) |
May 17, 2016 | 18.29 | 18.29 | 17.14 | 17.41 | 477,709 | -1.04(-5.62%) |
May 16, 2016 | 18.04 | 18.58 | 17.97 | 18.44 | 482,059 | +0.51(+2.85%) |
May 13, 2016 | 18.14 | 18.23 | 17.58 | 17.93 | 381,651 | -0.51(-2.75%) |
May 12, 2016 | 18.10 | 18.60 | 17.79 | 18.44 | 462,155 | +0.34(+1.85%) |
May 11, 2016 | 19.33 | 19.33 | 17.91 | 18.10 | 555,937 | -1.26(-6.52%) |
May 10, 2016 | 19.43 | 19.55 | 19.20 | 19.36 | 295,729 | +0.00(+0.00%) |
May 09, 2016 | 18.86 | 19.46 | 18.80 | 19.36 | 408,894 | +0.58(+3.09%) |
May 06, 2016 | 18.17 | 18.79 | 17.94 | 18.78 | 381,941 | +0.62(+3.42%) |
May 05, 2016 | 18.08 | 18.25 | 17.89 | 18.16 | 277,025 | +0.17(+0.93%) |
May 04, 2016 | 16.91 | 18.09 | 16.91 | 18.00 | 368,555 | +0.75(+4.38%) |
May 03, 2016 | 17.15 | 17.30 | 16.89 | 17.24 | 159,544 | +0.06(+0.33%) |