Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.34 | 19.70 | 18.90 | 18.92 | 172,717 | -0.03(-0.16%) |
Jul 28, 2016 | 18.54 | 19.09 | 17.36 | 18.95 | 566,072 | +0.50(+2.71%) |
Jul 27, 2016 | 17.55 | 18.52 | 17.26 | 18.45 | 132,005 | +0.88(+5.01%) |
Jul 26, 2016 | 18.60 | 18.77 | 17.50 | 17.57 | 122,966 | -1.03(-5.54%) |
Jul 25, 2016 | 18.62 | 19.47 | 18.51 | 18.60 | 129,256 | +0.10(+0.54%) |
Jul 22, 2016 | 19.60 | 20.64 | 18.35 | 18.50 | 279,423 | -0.81(-4.19%) |
Jul 21, 2016 | 18.02 | 19.63 | 18.00 | 19.31 | 345,824 | +1.40(+7.82%) |
Jul 20, 2016 | 17.25 | 18.21 | 17.18 | 17.91 | 104,485 | +0.63(+3.65%) |
Jul 19, 2016 | 17.61 | 17.79 | 17.21 | 17.28 | 130,198 | -0.40(-2.26%) |
Jul 18, 2016 | 17.61 | 17.84 | 17.05 | 17.68 | 130,668 | -0.02(-0.11%) |
Jul 15, 2016 | 18.33 | 18.55 | 17.53 | 17.70 | 154,681 | -0.59(-3.23%) |
Jul 14, 2016 | 18.81 | 19.61 | 18.22 | 18.29 | 144,003 | -0.53(-2.82%) |
Jul 13, 2016 | 19.80 | 19.84 | 18.81 | 18.82 | 128,666 | -0.86(-4.37%) |
Jul 12, 2016 | 19.96 | 20.25 | 19.55 | 19.68 | 120,502 | -0.25(-1.25%) |
Jul 11, 2016 | 19.54 | 20.25 | 19.54 | 19.93 | 125,158 | +0.42(+2.15%) |
Jul 08, 2016 | 19.21 | 19.01 | 18.97 | 19.51 | 136,251 | +0.50(+2.63%) |
Jul 07, 2016 | 19.03 | 19.59 | 18.65 | 19.01 | 222,237 | -0.85(-4.28%) |
Jul 05, 2016 | 20.68 | 21.03 | 19.55 | 19.86 | 171,669 | -1.16(-5.52%) |
Jul 01, 2016 | 21.29 | 21.02 | 21.02 | 21.02 | 115,700 | -0.33(-1.55%) |
Jun 30, 2016 | 22.70 | 22.90 | 20.70 | 21.35 | 297,123 | -1.35(-5.95%) |
Jun 29, 2016 | 24.76 | 24.93 | 21.77 | 22.70 | 368,744 | -1.89(-7.69%) |
Jun 28, 2016 | 25.70 | 26.97 | 24.37 | 24.59 | 148,691 | -0.28(-1.13%) |
Jun 27, 2016 | 26.15 | 27.00 | 23.69 | 24.87 | 608,906 | -1.30(-4.97%) |
Jun 24, 2016 | 26.54 | 27.00 | 25.57 | 26.17 | 984,188 | -0.29(-1.10%) |
Jun 23, 2016 | 26.81 | 27.20 | 26.00 | 26.46 | 155,765 | -0.08(-0.30%) |
Jun 22, 2016 | 26.75 | 27.12 | 25.90 | 26.54 | 226,803 | +0.19(+0.72%) |
Jun 21, 2016 | 27.50 | 27.50 | 25.33 | 26.35 | 187,207 | -1.26(-4.56%) |
Jun 20, 2016 | 27.55 | 27.77 | 27.22 | 27.61 | 175,616 | +0.51(+1.88%) |
Jun 17, 2016 | 26.75 | 27.28 | 26.50 | 27.10 | 633,440 | +0.54(+2.03%) |
Jun 16, 2016 | 26.62 | 26.98 | 26.00 | 26.56 | 142,024 | +0.13(+0.49%) |
Jun 15, 2016 | 26.89 | 27.44 | 26.25 | 26.43 | 189,367 | -0.32(-1.20%) |
Jun 14, 2016 | 26.19 | 27.03 | 25.00 | 26.75 | 399,659 | +0.14(+0.53%) |
Jun 13, 2016 | 27.07 | 28.00 | 26.29 | 26.61 | 263,252 | -0.43(-1.59%) |
Jun 10, 2016 | 26.66 | 27.60 | 26.25 | 27.04 | 221,307 | +0.02(+0.07%) |
Jun 09, 2016 | 28.01 | 28.50 | 26.85 | 27.02 | 239,784 | -1.33(-4.69%) |
Jun 08, 2016 | 28.85 | 29.00 | 28.04 | 28.35 | 151,276 | -0.16(-0.56%) |
Jun 07, 2016 | 29.02 | 29.35 | 27.08 | 28.51 | 426,482 | -0.76(-2.61%) |
Jun 06, 2016 | 29.68 | 29.74 | 29.02 | 29.27 | 142,066 | +0.47(+1.65%) |
Jun 03, 2016 | 28.37 | 29.00 | 27.08 | 28.80 | 319,465 | +0.41(+1.44%) |
Jun 02, 2016 | 28.79 | 29.18 | 27.01 | 28.39 | 540,241 | -0.74(-2.54%) |
Jun 01, 2016 | 29.36 | 29.80 | 29.05 | 29.13 | 172,969 | -0.44(-1.49%) |
May 31, 2016 | 29.98 | 30.40 | 29.12 | 29.57 | 396,062 | +0.07(+0.24%) |
May 27, 2016 | 29.49 | 29.50 | 29.50 | 29.50 | 269,000 | +0.50(+1.72%) |
May 26, 2016 | 29.46 | 29.63 | 28.23 | 29.00 | 263,900 | -0.14(-0.48%) |
May 25, 2016 | 29.38 | 29.80 | 28.79 | 29.14 | 169,065 | +0.32(+1.11%) |
May 24, 2016 | 28.40 | 29.09 | 27.50 | 28.82 | 454,214 | +0.53(+1.87%) |
May 23, 2016 | 27.70 | 28.50 | 27.15 | 28.29 | 245,671 | +1.15(+4.24%) |
May 20, 2016 | 26.75 | 27.55 | 26.75 | 27.14 | 145,238 | +0.60(+2.26%) |
May 19, 2016 | 27.64 | 27.99 | 25.30 | 26.54 | 231,848 | -1.15(-4.15%) |
May 18, 2016 | 26.07 | 28.07 | 26.07 | 27.69 | 335,703 | +1.40(+5.33%) |
May 17, 2016 | 25.00 | 26.40 | 24.80 | 26.29 | 420,707 | +1.31(+5.24%) |
May 16, 2016 | 23.55 | 25.13 | 23.55 | 24.98 | 281,313 | +1.59(+6.80%) |
May 13, 2016 | 23.33 | 24.00 | 22.56 | 23.39 | 208,534 | -0.15(-0.64%) |
May 12, 2016 | 25.29 | 26.00 | 23.54 | 23.54 | 588,352 | -1.71(-6.77%) |
May 11, 2016 | 26.10 | 26.25 | 25.06 | 25.25 | 377,679 | -0.50(-1.94%) |
May 10, 2016 | 24.58 | 26.00 | 24.50 | 25.75 | 657,853 | +1.75(+7.29%) |
May 09, 2016 | 22.90 | 24.24 | 22.70 | 24.00 | 777,938 | +1.90(+8.60%) |