Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.06 | 25.40 | 25.06 | 25.40 | 4,250 | +1.22(+5.05%) |
Jul 28, 2016 | 24.00 | 24.18 | 24.00 | 24.18 | 1,312 | +0.00(+0.00%) |
Jul 27, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 110 | +0.55(+2.33%) |
Jul 26, 2016 | 23.89 | 24.10 | 23.63 | 23.63 | 2,521 | +0.67(+2.91%) |
Jul 25, 2016 | 23.27 | 23.27 | 22.96 | 22.96 | 2,055 | -0.60(-2.54%) |
Jul 22, 2016 | 23.32 | 23.55 | 23.32 | 23.55 | 500 | +0.56(+2.43%) |
Jul 21, 2016 | 23.14 | 23.14 | 22.95 | 23.00 | 2,353 | -0.15(-0.63%) |
Jul 20, 2016 | 23.26 | 23.43 | 23.13 | 23.14 | 3,414 | -0.07(-0.31%) |
Jul 19, 2016 | 23.38 | 23.38 | 23.21 | 23.21 | 761 | -0.78(-3.27%) |
Jul 18, 2016 | 23.83 | 24.00 | 23.83 | 24.00 | 333 | +0.41(+1.72%) |
Jul 15, 2016 | 23.65 | 23.65 | 23.59 | 23.59 | 886 | -0.39(-1.62%) |
Jul 14, 2016 | 23.89 | 24.13 | 23.89 | 23.98 | 12,139 | +1.27(+5.58%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.55 | 22.71 | 1,456 | +0.07(+0.31%) |
Jul 12, 2016 | 22.14 | 22.64 | 22.14 | 22.64 | 4,098 | +0.94(+4.33%) |
Jul 11, 2016 | 21.97 | 21.97 | 21.63 | 21.70 | 2,282 | +0.58(+2.73%) |
Jul 08, 2016 | 20.90 | 21.12 | 20.80 | 21.12 | 918 | +0.32(+1.55%) |
Jul 07, 2016 | 20.61 | 20.80 | 20.61 | 20.80 | 760 | +0.78(+3.91%) |
Jul 06, 2016 | 19.31 | 20.06 | 19.31 | 20.02 | 2,723 | -0.95(-4.53%) |
Jul 05, 2016 | 21.41 | 21.41 | 20.87 | 20.97 | 4,639 | -0.81(-3.73%) |
Jul 01, 2016 | 21.92 | 21.78 | 21.78 | 21.78 | 11,838 | +0.89(+4.27%) |
Jun 30, 2016 | 20.90 | 20.97 | 20.68 | 20.89 | 1,867 | +0.55(+2.72%) |
Jun 29, 2016 | 20.29 | 20.45 | 20.25 | 20.34 | 2,059 | +1.42(+7.50%) |
Jun 28, 2016 | 18.98 | 18.98 | 18.89 | 18.92 | 1,014 | +1.27(+7.18%) |
Jun 27, 2016 | 18.38 | 18.38 | 17.33 | 17.65 | 7,416 | -1.12(-5.97%) |
Jun 24, 2016 | 19.55 | 20.18 | 18.77 | 18.77 | 18,475 | -4.35(-18.83%) |
Jun 23, 2016 | 22.46 | 23.13 | 22.46 | 23.13 | 2,897 | +0.96(+4.35%) |
Jun 22, 2016 | 22.14 | 22.31 | 22.14 | 22.16 | 2,374 | +0.63(+2.94%) |
Jun 21, 2016 | 21.17 | 21.53 | 21.17 | 21.53 | 2,025 | +0.35(+1.64%) |
Jun 20, 2016 | 21.24 | 21.53 | 21.18 | 21.18 | 11,183 | +1.39(+7.03%) |
Jun 16, 2016 | 19.21 | 19.79 | 19.21 | 19.79 | 85 | -0.21(-1.05%) |
Jun 15, 2016 | 20.40 | 20.57 | 19.99 | 20.00 | 4,557 | +0.58(+2.98%) |
Jun 14, 2016 | 19.61 | 19.61 | 19.22 | 19.42 | 2,302 | -0.97(-4.78%) |
Jun 13, 2016 | 20.02 | 20.40 | 19.97 | 20.40 | 2,711 | -0.82(-3.85%) |
Jun 10, 2016 | 21.24 | 21.29 | 21.02 | 21.21 | 3,414 | -1.17(-5.22%) |
Jun 09, 2016 | 22.35 | 22.38 | 22.31 | 22.38 | 6,289 | -0.39(-1.73%) |
Jun 08, 2016 | 22.76 | 23.01 | 22.76 | 22.78 | 3,610 | +0.50(+2.23%) |
Jun 07, 2016 | 21.97 | 22.34 | 21.97 | 22.28 | 3,087 | +0.52(+2.41%) |
Jun 06, 2016 | 21.19 | 21.82 | 21.19 | 21.75 | 1,495 | +1.05(+5.05%) |
Jun 03, 2016 | 20.46 | 20.78 | 20.46 | 20.71 | 3,572 | +0.93(+4.72%) |
Jun 02, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 232 | +0.57(+2.98%) |
Jun 01, 2016 | 19.15 | 19.20 | 19.15 | 19.20 | 900 | +0.27(+1.44%) |
May 31, 2016 | 18.94 | 19.06 | 18.93 | 18.93 | 3,838 | +0.23(+1.24%) |
May 27, 2016 | 19.38 | 18.70 | 18.70 | 18.70 | 1,770 | -0.36(-1.90%) |
May 26, 2016 | 19.39 | 19.39 | 19.06 | 19.06 | 1,952 | -0.14(-0.71%) |
May 25, 2016 | 19.09 | 19.20 | 19.09 | 19.20 | 2,663 | +1.00(+5.51%) |
May 24, 2016 | 18.16 | 18.32 | 18.13 | 18.19 | 8,659 | -0.16(-0.89%) |
May 23, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 1,155 | +0.19(+1.05%) |
May 20, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 144 | +0.42(+2.34%) |
May 18, 2016 | 18.25 | 18.37 | 17.75 | 17.75 | 56 | -1.09(-5.80%) |
May 17, 2016 | 19.20 | 19.20 | 18.84 | 18.84 | 1,199 | -0.38(-1.97%) |
May 16, 2016 | 19.20 | 19.28 | 19.20 | 19.22 | 910 | +0.36(+1.92%) |
May 13, 2016 | 19.38 | 19.38 | 18.84 | 18.86 | 3,478 | -1.16(-5.78%) |
May 12, 2016 | 20.32 | 20.32 | 19.95 | 20.02 | 795 | -0.12(-0.58%) |
May 11, 2016 | 20.39 | 20.44 | 20.14 | 20.14 | 2,234 | -0.28(-1.36%) |
May 10, 2016 | 20.41 | 20.52 | 20.41 | 20.42 | 1,386 | +0.30(+1.47%) |
May 09, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 234 | +0.23(+1.14%) |
May 06, 2016 | 19.89 | 19.89 | 19.89 | 19.89 | 327 | +0.07(+0.36%) |
May 05, 2016 | 20.23 | 20.23 | 19.82 | 19.82 | 4,587 | -0.33(-1.61%) |
May 04, 2016 | 20.65 | 20.65 | 20.11 | 20.15 | 2,342 | -1.08(-5.11%) |
May 03, 2016 | 21.60 | 21.60 | 21.23 | 21.23 | 1,290 | -1.22(-5.42%) |