Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.13 | 19.20 | 18.82 | 18.86 | 11,328 | -0.38(-1.98%) |
Jul 28, 2016 | 19.20 | 19.30 | 18.82 | 19.24 | 33,180 | -0.10(-0.52%) |
Jul 27, 2016 | 18.81 | 19.40 | 18.62 | 19.34 | 23,816 | +0.47(+2.49%) |
Jul 26, 2016 | 19.45 | 19.45 | 18.47 | 18.87 | 29,414 | -0.60(-3.08%) |
Jul 25, 2016 | 19.55 | 19.70 | 19.47 | 19.47 | 46,804 | -0.17(-0.87%) |
Jul 22, 2016 | 19.80 | 20.00 | 19.53 | 19.64 | 23,282 | -0.31(-1.55%) |
Jul 21, 2016 | 19.70 | 20.02 | 19.54 | 19.95 | 34,511 | +0.22(+1.12%) |
Jul 20, 2016 | 19.25 | 19.88 | 19.16 | 19.73 | 65,756 | +0.51(+2.65%) |
Jul 19, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 29,079 | -0.21(-1.08%) |
Jul 18, 2016 | 19.65 | 19.65 | 19.17 | 19.43 | 16,995 | -0.23(-1.17%) |
Jul 15, 2016 | 19.71 | 19.99 | 19.42 | 19.66 | 36,035 | +0.11(+0.56%) |
Jul 14, 2016 | 19.55 | 19.84 | 19.35 | 19.55 | 23,212 | +0.10(+0.51%) |
Jul 13, 2016 | 19.26 | 19.50 | 19.14 | 19.45 | 42,458 | +0.29(+1.51%) |
Jul 12, 2016 | 18.99 | 19.50 | 18.94 | 19.16 | 62,059 | +0.22(+1.16%) |
Jul 11, 2016 | 19.14 | 19.14 | 18.74 | 18.94 | 18,245 | -0.06(-0.32%) |
Jul 08, 2016 | 18.64 | 18.54 | 18.01 | 19.00 | 50,007 | +0.46(+2.48%) |
Jul 07, 2016 | 18.88 | 19.00 | 18.19 | 18.54 | 28,635 | +0.62(+3.46%) |
Jul 05, 2016 | 17.57 | 18.24 | 17.42 | 17.92 | 47,237 | +0.39(+2.22%) |
Jul 01, 2016 | 17.39 | 17.53 | 17.53 | 17.53 | 43,300 | +0.10(+0.57%) |
Jun 30, 2016 | 16.90 | 17.63 | 16.90 | 17.43 | 60,605 | +0.73(+4.37%) |
Jun 29, 2016 | 17.79 | 18.17 | 16.55 | 16.70 | 47,913 | -0.93(-5.28%) |
Jun 28, 2016 | 17.73 | 18.30 | 17.58 | 17.63 | 55,979 | +0.03(+0.17%) |
Jun 27, 2016 | 17.38 | 17.70 | 17.22 | 17.60 | 54,044 | +0.13(+0.74%) |
Jun 24, 2016 | 17.75 | 18.06 | 17.07 | 17.47 | 143,947 | -1.17(-6.28%) |
Jun 23, 2016 | 19.43 | 20.06 | 18.48 | 18.64 | 45,584 | -0.80(-4.12%) |
Jun 22, 2016 | 19.66 | 20.07 | 19.38 | 19.44 | 19,308 | -0.32(-1.62%) |
Jun 21, 2016 | 19.29 | 19.84 | 18.98 | 19.76 | 18,456 | +0.47(+2.44%) |
Jun 20, 2016 | 19.11 | 19.69 | 19.11 | 19.29 | 25,894 | +0.61(+3.27%) |
Jun 17, 2016 | 19.65 | 19.73 | 18.63 | 18.68 | 76,541 | -0.91(-4.65%) |
Jun 16, 2016 | 19.30 | 19.65 | 19.11 | 19.59 | 29,143 | +0.03(+0.15%) |
Jun 15, 2016 | 19.24 | 19.85 | 19.24 | 19.56 | 19,980 | -0.07(-0.36%) |
Jun 14, 2016 | 19.74 | 20.19 | 19.13 | 19.63 | 50,341 | -0.25(-1.26%) |
Jun 13, 2016 | 19.90 | 20.29 | 19.36 | 19.88 | 40,383 | -0.08(-0.40%) |
Jun 10, 2016 | 19.64 | 20.32 | 18.51 | 19.96 | 34,587 | -0.01(-0.05%) |
Jun 09, 2016 | 20.20 | 20.50 | 19.82 | 19.97 | 26,165 | -0.44(-2.16%) |
Jun 08, 2016 | 20.75 | 21.19 | 20.26 | 20.41 | 41,023 | -0.38(-1.83%) |
Jun 07, 2016 | 20.68 | 20.88 | 20.42 | 20.79 | 35,526 | +0.15(+0.73%) |
Jun 06, 2016 | 19.29 | 20.79 | 19.08 | 20.64 | 59,564 | +1.46(+7.61%) |
Jun 03, 2016 | 19.54 | 19.54 | 19.12 | 19.18 | 24,064 | -0.36(-1.84%) |
Jun 02, 2016 | 20.23 | 20.45 | 19.38 | 19.54 | 30,826 | -0.75(-3.70%) |
Jun 01, 2016 | 20.55 | 20.67 | 20.00 | 20.29 | 53,935 | +0.29(+1.45%) |
May 31, 2016 | 19.77 | 20.24 | 19.63 | 20.00 | 92,666 | +0.29(+1.47%) |
May 27, 2016 | 19.74 | 19.71 | 19.71 | 19.71 | 41,500 | -0.02(-0.10%) |
May 26, 2016 | 20.03 | 20.03 | 19.47 | 19.73 | 26,704 | -0.27(-1.35%) |
May 25, 2016 | 20.30 | 20.62 | 19.79 | 20.00 | 30,837 | -0.25(-1.23%) |
May 24, 2016 | 19.04 | 20.27 | 19.04 | 20.25 | 36,937 | +1.25(+6.58%) |
May 23, 2016 | 19.28 | 19.45 | 18.84 | 19.00 | 28,487 | -0.09(-0.47%) |
May 20, 2016 | 18.75 | 19.54 | 18.67 | 19.09 | 36,536 | +0.36(+1.92%) |
May 19, 2016 | 18.97 | 19.15 | 18.65 | 18.73 | 43,840 | -0.39(-2.04%) |
May 18, 2016 | 18.35 | 19.22 | 18.16 | 19.12 | 29,144 | +0.71(+3.86%) |
May 17, 2016 | 18.68 | 19.02 | 18.25 | 18.41 | 41,454 | -0.37(-1.97%) |
May 16, 2016 | 18.80 | 19.09 | 18.43 | 18.78 | 30,167 | +0.11(+0.59%) |
May 13, 2016 | 18.64 | 19.02 | 18.48 | 18.67 | 29,943 | -0.16(-0.85%) |
May 12, 2016 | 18.82 | 19.29 | 18.69 | 18.83 | 42,654 | -0.17(-0.89%) |
May 11, 2016 | 19.43 | 19.60 | 18.87 | 19.00 | 71,239 | -0.58(-2.96%) |
May 10, 2016 | 19.64 | 19.72 | 19.29 | 19.58 | 18,406 | +0.12(+0.62%) |
May 09, 2016 | 18.25 | 19.54 | 18.25 | 19.46 | 49,781 | +1.13(+6.16%) |
May 06, 2016 | 17.94 | 18.38 | 17.94 | 18.33 | 24,456 | +0.37(+2.06%) |
May 05, 2016 | 18.16 | 18.18 | 17.77 | 17.96 | 39,317 | -0.21(-1.16%) |
May 04, 2016 | 18.18 | 18.52 | 18.00 | 18.17 | 46,029 | -0.12(-0.66%) |
May 03, 2016 | 18.66 | 19.01 | 17.67 | 18.29 | 95,543 | -0.73(-3.84%) |