Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.91 | 18.95 | 18.51 | 18.91 | 137,437 | -0.04(-0.19%) |
Jul 28, 2016 | 18.54 | 19.21 | 18.47 | 18.95 | 171,657 | +0.22(+1.18%) |
Jul 27, 2016 | 18.84 | 19.20 | 18.58 | 18.73 | 154,559 | -0.30(-1.55%) |
Jul 26, 2016 | 19.13 | 19.17 | 18.39 | 19.02 | 206,652 | -0.37(-1.90%) |
Jul 25, 2016 | 19.72 | 19.91 | 19.28 | 19.39 | 121,309 | -0.37(-1.87%) |
Jul 22, 2016 | 19.91 | 20.09 | 19.30 | 19.76 | 149,988 | -0.11(-0.56%) |
Jul 21, 2016 | 20.32 | 20.65 | 19.69 | 19.87 | 161,441 | +0.11(+0.56%) |
Jul 20, 2016 | 19.10 | 19.76 | 18.95 | 19.76 | 146,815 | +0.55(+2.88%) |
Jul 19, 2016 | 19.69 | 19.76 | 19.13 | 19.21 | 97,745 | -0.37(-1.89%) |
Jul 18, 2016 | 18.95 | 19.65 | 18.80 | 19.58 | 224,370 | +0.48(+2.51%) |
Jul 15, 2016 | 18.84 | 19.13 | 18.73 | 19.10 | 112,595 | +0.07(+0.39%) |
Jul 14, 2016 | 19.36 | 19.54 | 18.76 | 19.02 | 141,129 | -0.18(-0.96%) |
Jul 13, 2016 | 19.24 | 19.72 | 18.84 | 19.21 | 177,318 | +0.00(+0.00%) |
Jul 12, 2016 | 18.47 | 19.42 | 18.32 | 19.21 | 254,953 | +0.78(+4.21%) |
Jul 11, 2016 | 18.10 | 18.47 | 18.06 | 18.43 | 170,098 | +0.30(+1.63%) |
Jul 08, 2016 | 17.99 | 18.36 | 17.32 | 18.14 | 243,051 | +0.81(+4.69%) |
Jul 07, 2016 | 18.10 | 18.54 | 17.36 | 17.32 | 446,466 | -0.96(-5.25%) |
Jul 06, 2016 | 17.58 | 18.51 | 17.14 | 18.28 | 454,566 | +0.70(+3.99%) |
Jul 05, 2016 | 18.10 | 18.14 | 17.14 | 17.58 | 566,525 | -0.63(-3.45%) |
Jul 01, 2016 | 17.36 | 18.21 | 18.21 | 18.21 | 234,343 | +0.89(+5.12%) |
Jun 30, 2016 | 18.10 | 18.36 | 16.75 | 17.32 | 465,888 | -0.81(-4.48%) |
Jun 29, 2016 | 18.43 | 18.43 | 17.62 | 18.14 | 223,335 | +0.37(+2.08%) |
Jun 28, 2016 | 17.18 | 17.84 | 16.84 | 17.77 | 326,207 | +1.18(+7.13%) |
Jun 27, 2016 | 18.58 | 18.71 | 16.55 | 16.58 | 577,023 | -2.44(-12.82%) |
Jun 24, 2016 | 18.91 | 19.50 | 18.80 | 19.02 | 201,213 | -0.66(-3.38%) |
Jun 23, 2016 | 19.76 | 19.80 | 19.43 | 19.69 | 151,071 | +0.41(+2.11%) |
Jun 22, 2016 | 19.28 | 19.95 | 19.10 | 19.28 | 203,007 | +0.04(+0.19%) |
Jun 21, 2016 | 19.36 | 19.39 | 18.62 | 19.24 | 162,325 | -0.15(-0.76%) |
Jun 20, 2016 | 19.24 | 19.52 | 18.52 | 19.39 | 274,437 | +0.55(+2.94%) |
Jun 17, 2016 | 19.17 | 19.50 | 18.73 | 18.84 | 269,471 | -0.22(-1.16%) |
Jun 16, 2016 | 19.50 | 19.76 | 18.73 | 19.06 | 307,255 | -0.66(-3.37%) |
Jun 15, 2016 | 20.61 | 20.61 | 19.65 | 19.72 | 284,410 | -0.85(-4.13%) |
Jun 14, 2016 | 21.24 | 21.68 | 20.39 | 20.57 | 290,023 | -0.78(-3.63%) |
Jun 13, 2016 | 21.68 | 21.90 | 21.13 | 21.35 | 165,731 | -0.55(-2.53%) |
Jun 10, 2016 | 22.57 | 22.57 | 21.79 | 21.90 | 181,408 | -0.92(-4.05%) |
Jun 09, 2016 | 23.20 | 23.27 | 22.57 | 22.83 | 108,536 | -0.44(-1.90%) |
Jun 08, 2016 | 23.31 | 23.46 | 23.01 | 23.27 | 153,206 | +0.00(+0.00%) |
Jun 07, 2016 | 23.16 | 23.82 | 23.16 | 23.27 | 140,821 | +0.18(+0.80%) |
Jun 06, 2016 | 22.53 | 23.22 | 22.38 | 23.09 | 340,536 | +0.92(+4.17%) |
Jun 03, 2016 | 22.46 | 22.83 | 22.16 | 22.16 | 163,024 | -0.33(-1.48%) |
Jun 02, 2016 | 22.98 | 22.98 | 22.16 | 22.49 | 194,980 | -0.52(-2.25%) |
Jun 01, 2016 | 23.46 | 23.46 | 22.38 | 23.01 | 333,125 | -0.89(-3.71%) |
May 31, 2016 | 22.42 | 24.11 | 22.35 | 23.90 | 423,497 | +1.03(+4.52%) |
May 27, 2016 | 22.13 | 22.86 | 22.86 | 22.86 | 107,696 | +0.63(+2.82%) |
May 26, 2016 | 22.53 | 22.66 | 21.83 | 22.24 | 95,769 | -0.22(-0.99%) |
May 25, 2016 | 22.05 | 22.83 | 22.05 | 22.46 | 121,555 | +0.59(+2.70%) |
May 24, 2016 | 22.57 | 22.57 | 21.37 | 21.87 | 99,000 | +0.33(+1.54%) |
May 23, 2016 | 21.61 | 21.85 | 21.39 | 21.53 | 155,908 | -0.15(-0.68%) |
May 20, 2016 | 21.42 | 21.89 | 21.20 | 21.68 | 141,130 | +0.26(+1.21%) |
May 19, 2016 | 21.68 | 21.68 | 20.98 | 21.42 | 168,436 | -0.63(-2.85%) |
May 18, 2016 | 22.16 | 22.48 | 21.90 | 22.05 | 146,659 | -0.30(-1.32%) |
May 17, 2016 | 22.31 | 22.90 | 22.20 | 22.35 | 189,440 | -0.15(-0.66%) |
May 16, 2016 | 21.83 | 22.61 | 21.83 | 22.49 | 130,500 | +0.89(+4.10%) |
May 13, 2016 | 21.53 | 22.09 | 21.38 | 21.61 | 127,841 | +0.30(+1.39%) |
May 12, 2016 | 22.09 | 22.46 | 21.17 | 21.31 | 146,532 | -0.66(-3.03%) |
May 11, 2016 | 22.16 | 22.24 | 21.46 | 21.98 | 201,003 | +0.04(+0.17%) |
May 10, 2016 | 21.87 | 22.09 | 21.41 | 21.94 | 170,950 | +0.18(+0.85%) |
May 09, 2016 | 22.01 | 22.01 | 20.94 | 21.76 | 191,395 | -0.11(-0.51%) |
May 06, 2016 | 21.79 | 22.18 | 21.61 | 21.87 | 161,196 | +0.04(+0.17%) |
May 05, 2016 | 22.35 | 22.53 | 21.79 | 21.83 | 117,517 | -0.15(-0.67%) |
May 04, 2016 | 22.46 | 22.64 | 21.87 | 21.98 | 153,615 | -0.30(-1.33%) |
May 03, 2016 | 23.27 | 23.27 | 22.20 | 22.27 | 132,170 | -1.29(-5.49%) |