Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.31 | 21.48 | 18.99 | 21.15 | 2,409,360 | +1.77(+9.11%) |
Jul 28, 2016 | 19.89 | 19.89 | 19.00 | 19.38 | 1,751,616 | -0.84(-4.15%) |
Jul 27, 2016 | 20.55 | 20.78 | 20.22 | 20.22 | 540,162 | -0.31(-1.51%) |
Jul 26, 2016 | 20.43 | 20.79 | 20.40 | 20.53 | 443,823 | +0.14(+0.69%) |
Jul 25, 2016 | 20.00 | 20.51 | 19.94 | 20.39 | 733,893 | +0.32(+1.58%) |
Jul 22, 2016 | 20.32 | 20.32 | 20.03 | 20.07 | 813,762 | -0.21(-1.05%) |
Jul 21, 2016 | 20.32 | 20.48 | 20.21 | 20.28 | 558,616 | -0.11(-0.52%) |
Jul 20, 2016 | 20.49 | 20.58 | 20.32 | 20.39 | 574,277 | -0.04(-0.22%) |
Jul 19, 2016 | 20.68 | 20.79 | 20.42 | 20.43 | 825,363 | -0.25(-1.20%) |
Jul 18, 2016 | 20.73 | 21.04 | 20.67 | 20.68 | 776,935 | +0.00(+0.00%) |
Jul 15, 2016 | 20.97 | 21.01 | 20.68 | 20.68 | 784,474 | -0.24(-1.14%) |
Jul 14, 2016 | 20.83 | 21.27 | 20.91 | 20.92 | 374,561 | +0.09(+0.42%) |
Jul 13, 2016 | 21.22 | 21.30 | 20.81 | 20.83 | 588,185 | -0.25(-1.17%) |
Jul 12, 2016 | 21.09 | 21.57 | 21.03 | 21.08 | 1,303,964 | +0.20(+0.97%) |
Jul 11, 2016 | 20.81 | 21.01 | 20.70 | 20.88 | 577,447 | +0.30(+1.46%) |
Jul 08, 2016 | 20.36 | 20.82 | 20.05 | 20.58 | 687,731 | +0.53(+2.64%) |
Jul 07, 2016 | 20.19 | 20.50 | 19.91 | 20.05 | 756,607 | -0.12(-0.61%) |
Jul 06, 2016 | 19.57 | 20.25 | 19.46 | 20.17 | 3,247,192 | +0.59(+3.02%) |
Jul 05, 2016 | 19.76 | 19.99 | 19.34 | 19.58 | 1,256,799 | -0.19(-0.94%) |
Jul 01, 2016 | 19.33 | 19.76 | 19.76 | 19.76 | 918,130 | +0.43(+2.24%) |
Jun 30, 2016 | 19.43 | 19.45 | 19.02 | 19.33 | 810,809 | -0.13(-0.68%) |
Jun 29, 2016 | 19.00 | 19.51 | 18.88 | 19.46 | 1,460,837 | +0.75(+4.01%) |
Jun 28, 2016 | 18.78 | 19.00 | 18.54 | 18.71 | 1,199,058 | +0.08(+0.43%) |
Jun 27, 2016 | 19.03 | 19.05 | 18.11 | 18.63 | 1,617,688 | -0.56(-2.90%) |
Jun 24, 2016 | 18.96 | 19.52 | 18.88 | 19.19 | 7,727,644 | -0.66(-3.34%) |
Jun 23, 2016 | 19.70 | 19.93 | 19.54 | 19.85 | 981,207 | +0.44(+2.28%) |
Jun 22, 2016 | 19.65 | 19.69 | 19.27 | 19.41 | 892,795 | -0.23(-1.17%) |
Jun 21, 2016 | 20.22 | 20.22 | 19.52 | 19.64 | 724,014 | -0.51(-2.54%) |
Jun 20, 2016 | 20.28 | 20.57 | 20.14 | 20.15 | 685,737 | +0.10(+0.48%) |
Jun 17, 2016 | 19.78 | 20.36 | 19.73 | 20.06 | 892,146 | +0.18(+0.89%) |
Jun 16, 2016 | 19.86 | 19.92 | 19.54 | 19.88 | 728,589 | -0.03(-0.13%) |
Jun 15, 2016 | 19.89 | 20.34 | 19.85 | 19.91 | 638,804 | +0.01(+0.04%) |
Jun 14, 2016 | 20.18 | 20.29 | 19.72 | 19.90 | 833,069 | -0.42(-2.04%) |
Jun 13, 2016 | 20.86 | 20.86 | 20.24 | 20.31 | 1,049,412 | -0.62(-2.95%) |
Jun 10, 2016 | 21.56 | 21.56 | 20.90 | 20.93 | 650,630 | -0.87(-4.01%) |
Jun 09, 2016 | 22.47 | 22.61 | 21.78 | 21.80 | 640,401 | -0.89(-3.93%) |
Jun 08, 2016 | 22.09 | 22.78 | 22.05 | 22.70 | 591,972 | +0.68(+3.09%) |
Jun 07, 2016 | 21.82 | 22.23 | 21.59 | 22.02 | 806,260 | +0.12(+0.57%) |
Jun 06, 2016 | 22.12 | 22.27 | 21.85 | 21.89 | 663,852 | -0.24(-1.08%) |
Jun 03, 2016 | 22.06 | 22.29 | 21.48 | 22.13 | 696,926 | +0.09(+0.40%) |
Jun 02, 2016 | 22.09 | 22.20 | 21.64 | 22.04 | 546,412 | -0.12(-0.56%) |
Jun 01, 2016 | 22.03 | 22.24 | 21.91 | 22.17 | 602,820 | +0.02(+0.10%) |
May 31, 2016 | 22.07 | 22.39 | 22.00 | 22.14 | 704,364 | +0.07(+0.32%) |
May 27, 2016 | 21.64 | 22.07 | 22.07 | 22.07 | 665,594 | +0.40(+1.83%) |
May 26, 2016 | 21.79 | 22.00 | 21.56 | 21.68 | 633,641 | +0.09(+0.41%) |
May 25, 2016 | 21.40 | 21.76 | 21.36 | 21.59 | 787,120 | +0.26(+1.24%) |
May 24, 2016 | 21.36 | 21.52 | 21.28 | 21.32 | 611,285 | +0.34(+1.64%) |
May 23, 2016 | 20.87 | 21.28 | 20.87 | 20.98 | 710,938 | +0.10(+0.46%) |
May 20, 2016 | 20.98 | 21.07 | 20.71 | 20.88 | 1,365,195 | -0.10(-0.46%) |
May 19, 2016 | 20.49 | 21.19 | 20.41 | 20.98 | 545,802 | +0.33(+1.58%) |
May 18, 2016 | 20.86 | 21.09 | 20.59 | 20.65 | 552,800 | -0.35(-1.68%) |
May 17, 2016 | 21.28 | 21.51 | 20.93 | 21.01 | 487,970 | -0.29(-1.37%) |
May 16, 2016 | 21.28 | 21.51 | 21.09 | 21.30 | 481,500 | +0.04(+0.17%) |
May 13, 2016 | 21.64 | 21.84 | 21.21 | 21.26 | 369,027 | -0.58(-2.67%) |
May 12, 2016 | 21.86 | 21.92 | 21.64 | 21.84 | 467,160 | +0.13(+0.61%) |
May 11, 2016 | 22.41 | 22.46 | 21.62 | 21.71 | 572,720 | -0.86(-3.83%) |
May 10, 2016 | 22.64 | 22.72 | 22.41 | 22.58 | 309,286 | +0.00(+0.00%) |
May 09, 2016 | 22.53 | 22.81 | 22.40 | 22.58 | 435,849 | +0.04(+0.20%) |
May 06, 2016 | 22.34 | 22.58 | 22.05 | 22.53 | 395,736 | +0.16(+0.71%) |
May 05, 2016 | 22.74 | 22.92 | 22.22 | 22.37 | 551,311 | -0.26(-1.13%) |
May 04, 2016 | 22.92 | 23.23 | 22.52 | 22.63 | 614,276 | -0.41(-1.76%) |
May 03, 2016 | 23.37 | 23.42 | 22.74 | 23.03 | 734,680 | -0.34(-1.43%) |