Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.42 | 18.52 | 18.08 | 18.10 | 434,354 | -0.37(-2.00%) |
Jul 28, 2016 | 18.67 | 18.67 | 18.24 | 18.47 | 360,664 | +0.03(+0.16%) |
Jul 27, 2016 | 18.61 | 18.80 | 18.30 | 18.44 | 368,583 | -0.21(-1.13%) |
Jul 26, 2016 | 18.72 | 18.99 | 18.52 | 18.65 | 361,513 | -0.03(-0.16%) |
Jul 25, 2016 | 19.37 | 19.41 | 18.64 | 18.68 | 354,442 | -0.79(-4.06%) |
Jul 22, 2016 | 19.01 | 19.47 | 18.54 | 19.47 | 315,402 | +0.73(+3.90%) |
Jul 21, 2016 | 18.37 | 18.81 | 18.24 | 18.74 | 342,619 | +0.29(+1.57%) |
Jul 20, 2016 | 18.70 | 18.70 | 18.44 | 18.45 | 375,626 | -0.25(-1.34%) |
Jul 19, 2016 | 18.97 | 18.97 | 18.68 | 18.70 | 111,994 | -0.26(-1.37%) |
Jul 18, 2016 | 18.76 | 19.07 | 18.75 | 18.96 | 150,734 | +0.20(+1.07%) |
Jul 15, 2016 | 18.88 | 19.21 | 18.52 | 18.76 | 395,262 | -0.25(-1.32%) |
Jul 14, 2016 | 19.11 | 19.21 | 18.87 | 19.01 | 243,909 | -0.06(-0.31%) |
Jul 13, 2016 | 19.32 | 19.32 | 18.84 | 19.07 | 138,799 | -0.16(-0.83%) |
Jul 12, 2016 | 18.87 | 19.32 | 18.87 | 19.23 | 202,149 | +0.44(+2.34%) |
Jul 11, 2016 | 18.74 | 18.92 | 18.67 | 18.79 | 165,998 | +0.10(+0.54%) |
Jul 08, 2016 | 18.52 | 18.77 | 18.34 | 18.69 | 188,678 | +0.35(+1.91%) |
Jul 07, 2016 | 18.39 | 18.57 | 18.27 | 18.34 | 377,107 | -0.09(-0.49%) |
Jul 06, 2016 | 18.47 | 18.59 | 18.16 | 18.43 | 250,729 | -0.14(-0.75%) |
Jul 05, 2016 | 18.24 | 18.82 | 18.04 | 18.57 | 347,638 | -0.07(-0.38%) |
Jul 01, 2016 | 18.71 | 18.64 | 18.64 | 18.64 | 185,800 | -0.05(-0.27%) |
Jun 30, 2016 | 18.48 | 18.92 | 18.41 | 18.69 | 342,401 | +0.16(+0.86%) |
Jun 29, 2016 | 18.17 | 18.70 | 18.17 | 18.53 | 221,935 | +0.52(+2.89%) |
Jun 28, 2016 | 17.68 | 18.11 | 17.60 | 18.01 | 348,857 | +0.59(+3.39%) |
Jun 27, 2016 | 16.94 | 17.79 | 16.72 | 17.42 | 578,366 | +0.37(+2.17%) |
Jun 24, 2016 | 16.61 | 17.17 | 15.06 | 17.05 | 663,921 | -0.74(-4.16%) |
Jun 23, 2016 | 17.91 | 18.00 | 17.59 | 17.79 | 292,288 | +0.13(+0.74%) |
Jun 22, 2016 | 17.42 | 17.71 | 17.42 | 17.66 | 342,674 | +0.21(+1.20%) |
Jun 21, 2016 | 17.43 | 17.59 | 17.25 | 17.45 | 318,677 | +0.01(+0.06%) |
Jun 20, 2016 | 17.25 | 17.55 | 17.25 | 17.44 | 192,878 | +0.44(+2.59%) |
Jun 17, 2016 | 17.10 | 17.18 | 16.86 | 17.00 | 290,007 | -0.09(-0.53%) |
Jun 16, 2016 | 16.71 | 17.22 | 16.38 | 17.09 | 514,609 | +0.11(+0.65%) |
Jun 15, 2016 | 17.28 | 17.35 | 16.90 | 16.98 | 370,651 | -0.26(-1.51%) |
Jun 14, 2016 | 17.55 | 17.71 | 17.12 | 17.24 | 191,694 | -0.44(-2.49%) |
Jun 13, 2016 | 18.05 | 18.30 | 17.62 | 17.68 | 238,669 | -0.64(-3.49%) |
Jun 10, 2016 | 18.41 | 18.55 | 18.28 | 18.32 | 210,362 | -0.31(-1.66%) |
Jun 09, 2016 | 18.57 | 18.75 | 18.47 | 18.63 | 107,049 | -0.12(-0.64%) |
Jun 08, 2016 | 18.80 | 18.98 | 18.58 | 18.75 | 232,215 | +0.13(+0.70%) |
Jun 07, 2016 | 18.42 | 18.74 | 18.31 | 18.62 | 189,179 | +0.17(+0.92%) |
Jun 06, 2016 | 17.88 | 18.54 | 17.84 | 18.45 | 286,247 | +0.57(+3.19%) |
Jun 03, 2016 | 18.05 | 18.08 | 17.63 | 17.88 | 764,759 | -0.22(-1.22%) |
Jun 02, 2016 | 19.10 | 19.10 | 18.09 | 18.10 | 642,709 | -1.04(-5.43%) |
Jun 01, 2016 | 19.21 | 19.33 | 18.92 | 19.14 | 318,686 | -0.17(-0.88%) |
May 31, 2016 | 19.06 | 19.38 | 18.88 | 19.31 | 387,527 | +0.24(+1.26%) |
May 27, 2016 | 19.13 | 19.07 | 19.07 | 19.07 | 296,100 | -0.15(-0.78%) |
May 26, 2016 | 19.33 | 19.41 | 19.11 | 19.22 | 194,121 | -0.13(-0.67%) |
May 25, 2016 | 19.45 | 19.75 | 19.05 | 19.35 | 383,835 | -0.10(-0.51%) |
May 24, 2016 | 19.52 | 19.75 | 19.36 | 19.45 | 432,169 | +0.01(+0.05%) |
May 23, 2016 | 20.46 | 20.48 | 19.41 | 19.44 | 499,140 | -1.02(-4.99%) |
May 20, 2016 | 20.50 | 20.57 | 20.21 | 20.46 | 206,444 | +0.13(+0.64%) |
May 19, 2016 | 20.47 | 20.47 | 20.09 | 20.33 | 209,519 | -0.26(-1.26%) |
May 18, 2016 | 20.57 | 20.70 | 20.40 | 20.59 | 276,962 | +0.02(+0.10%) |
May 17, 2016 | 20.58 | 20.73 | 20.41 | 20.57 | 184,561 | -0.12(-0.58%) |
May 16, 2016 | 20.30 | 20.81 | 20.30 | 20.69 | 174,888 | +0.31(+1.52%) |
May 13, 2016 | 20.57 | 20.90 | 20.24 | 20.38 | 189,482 | -0.25(-1.21%) |
May 12, 2016 | 21.00 | 21.17 | 20.38 | 20.63 | 263,456 | -0.09(-0.43%) |
May 11, 2016 | 20.24 | 20.91 | 20.24 | 20.72 | 502,080 | +0.39(+1.92%) |
May 10, 2016 | 20.49 | 20.51 | 20.01 | 20.33 | 346,615 | -0.04(-0.20%) |
May 09, 2016 | 20.23 | 20.48 | 20.10 | 20.37 | 150,789 | +0.09(+0.44%) |
May 06, 2016 | 20.15 | 20.35 | 19.60 | 20.28 | 237,121 | -0.06(-0.29%) |
May 05, 2016 | 20.23 | 20.53 | 20.23 | 20.34 | 148,430 | +0.19(+0.94%) |
May 04, 2016 | 20.75 | 21.29 | 19.96 | 20.15 | 261,677 | -0.73(-3.50%) |
May 03, 2016 | 21.00 | 21.26 | 20.80 | 20.88 | 207,912 | -0.38(-1.79%) |