Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.72 | 18.96 | 18.71 | 18.94 | 64,903 | +0.17(+0.91%) |
Jul 28, 2016 | 18.90 | 18.93 | 18.65 | 18.77 | 84,600 | -0.17(-0.90%) |
Jul 27, 2016 | 19.00 | 19.09 | 18.80 | 18.94 | 68,877 | +0.11(+0.58%) |
Jul 26, 2016 | 18.85 | 19.03 | 18.77 | 18.83 | 65,227 | -0.12(-0.63%) |
Jul 25, 2016 | 19.03 | 19.03 | 18.74 | 18.95 | 102,858 | -0.08(-0.42%) |
Jul 22, 2016 | 18.80 | 19.05 | 18.57 | 19.03 | 157,318 | +0.11(+0.58%) |
Jul 21, 2016 | 19.06 | 19.13 | 18.88 | 18.92 | 311,017 | -0.15(-0.79%) |
Jul 20, 2016 | 19.33 | 19.49 | 18.96 | 19.07 | 321,978 | -0.27(-1.40%) |
Jul 19, 2016 | 19.62 | 19.62 | 19.27 | 19.34 | 189,651 | -0.67(-3.35%) |
Jul 18, 2016 | 19.75 | 20.01 | 19.52 | 20.01 | 338,724 | +0.30(+1.52%) |
Jul 15, 2016 | 20.06 | 20.06 | 19.65 | 19.71 | 132,927 | -0.24(-1.20%) |
Jul 14, 2016 | 20.67 | 20.67 | 19.92 | 19.95 | 181,417 | -0.36(-1.77%) |
Jul 13, 2016 | 20.22 | 20.50 | 20.20 | 20.31 | 166,448 | +0.48(+2.42%) |
Jul 12, 2016 | 19.50 | 19.87 | 19.32 | 19.83 | 168,532 | +0.17(+0.87%) |
Jul 11, 2016 | 20.17 | 20.17 | 19.39 | 19.66 | 259,379 | -0.28(-1.41%) |
Jul 08, 2016 | 19.60 | 19.95 | 19.30 | 19.94 | 219,370 | +0.64(+3.32%) |
Jul 07, 2016 | 19.81 | 19.86 | 19.23 | 19.30 | 576,541 | -0.05(-0.26%) |
Jul 06, 2016 | 19.42 | 19.44 | 19.15 | 19.35 | 142,386 | -0.35(-1.78%) |
Jul 05, 2016 | 20.14 | 20.14 | 19.26 | 19.70 | 173,139 | -0.45(-2.23%) |
Jul 01, 2016 | 20.30 | 20.15 | 20.15 | 20.15 | 129,100 | -0.35(-1.71%) |
Jun 30, 2016 | 20.81 | 20.81 | 20.04 | 20.50 | 242,766 | -0.28(-1.34%) |
Jun 29, 2016 | 21.20 | 21.20 | 20.71 | 20.78 | 108,854 | -0.49(-2.31%) |
Jun 28, 2016 | 21.73 | 21.79 | 21.21 | 21.27 | 83,512 | -0.09(-0.42%) |
Jun 27, 2016 | 21.50 | 21.58 | 21.26 | 21.36 | 53,964 | +0.03(+0.14%) |
Jun 24, 2016 | 20.98 | 21.48 | 20.82 | 21.33 | 163,106 | -0.15(-0.70%) |
Jun 23, 2016 | 21.55 | 21.55 | 21.30 | 21.48 | 103,085 | -0.19(-0.88%) |
Jun 22, 2016 | 21.88 | 22.12 | 21.66 | 21.67 | 95,568 | -0.29(-1.32%) |
Jun 21, 2016 | 22.57 | 22.57 | 21.92 | 21.96 | 214,670 | -0.92(-4.02%) |
Jun 20, 2016 | 23.25 | 23.25 | 22.88 | 22.88 | 103,869 | -0.72(-3.05%) |
Jun 17, 2016 | 23.30 | 23.64 | 23.30 | 23.60 | 46,680 | +0.57(+2.48%) |
Jun 16, 2016 | 23.11 | 23.20 | 22.79 | 23.03 | 87,069 | -0.13(-0.56%) |
Jun 15, 2016 | 23.65 | 23.65 | 23.12 | 23.16 | 55,722 | -0.38(-1.61%) |
Jun 14, 2016 | 23.15 | 23.60 | 23.04 | 23.54 | 180,300 | +0.25(+1.08%) |
Jun 13, 2016 | 23.51 | 23.64 | 23.24 | 23.29 | 65,335 | +0.35(+1.52%) |
Jun 10, 2016 | 23.22 | 23.43 | 22.75 | 22.94 | 202,368 | -0.17(-0.74%) |
Jun 09, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 83,775 | -0.15(-0.64%) |
Jun 08, 2016 | 23.41 | 23.69 | 23.25 | 23.26 | 185,619 | +0.03(+0.13%) |
Jun 07, 2016 | 23.13 | 23.29 | 22.97 | 23.23 | 66,793 | +0.08(+0.35%) |
Jun 06, 2016 | 22.91 | 23.16 | 22.91 | 23.15 | 98,534 | +0.39(+1.71%) |
Jun 03, 2016 | 22.71 | 22.79 | 22.43 | 22.76 | 76,208 | +0.21(+0.93%) |
Jun 02, 2016 | 22.62 | 22.76 | 22.52 | 22.55 | 63,148 | -0.06(-0.27%) |
Jun 01, 2016 | 22.02 | 22.61 | 22.02 | 22.61 | 77,823 | +0.47(+2.12%) |
May 31, 2016 | 22.49 | 22.50 | 22.14 | 22.14 | 45,124 | -0.40(-1.77%) |
May 27, 2016 | 22.28 | 22.54 | 22.54 | 22.54 | 58,400 | +0.18(+0.81%) |
May 26, 2016 | 22.31 | 22.36 | 22.00 | 22.36 | 45,205 | +0.12(+0.54%) |
May 25, 2016 | 22.02 | 22.26 | 22.02 | 22.24 | 80,681 | +0.34(+1.55%) |
May 24, 2016 | 21.91 | 22.23 | 21.87 | 21.90 | 73,023 | -0.12(-0.54%) |
May 23, 2016 | 21.74 | 22.05 | 21.73 | 22.02 | 22,579 | +0.19(+0.87%) |
May 20, 2016 | 21.88 | 22.00 | 21.67 | 21.83 | 32,897 | +0.13(+0.60%) |
May 19, 2016 | 22.05 | 22.05 | 21.48 | 21.70 | 146,840 | -0.36(-1.63%) |
May 18, 2016 | 22.03 | 22.25 | 21.98 | 22.06 | 169,631 | -0.12(-0.54%) |
May 17, 2016 | 22.00 | 22.18 | 21.94 | 22.18 | 94,184 | +0.22(+1.00%) |
May 16, 2016 | 21.78 | 21.97 | 21.67 | 21.96 | 34,149 | +0.11(+0.50%) |
May 13, 2016 | 21.58 | 21.87 | 21.58 | 21.85 | 38,052 | +0.06(+0.28%) |
May 12, 2016 | 21.45 | 21.79 | 21.33 | 21.79 | 76,367 | +0.54(+2.54%) |
May 11, 2016 | 21.27 | 21.27 | 21.04 | 21.25 | 16,525 | -0.06(-0.28%) |
May 10, 2016 | 20.68 | 21.57 | 20.67 | 21.31 | 112,792 | +0.63(+3.05%) |
May 09, 2016 | 21.21 | 21.21 | 20.67 | 20.68 | 56,405 | -0.51(-2.41%) |
May 06, 2016 | 21.08 | 21.23 | 21.08 | 21.19 | 40,290 | +0.23(+1.10%) |
May 05, 2016 | 21.11 | 21.15 | 20.87 | 20.96 | 100,318 | -0.16(-0.76%) |
May 04, 2016 | 21.30 | 21.45 | 21.11 | 21.12 | 38,346 | -0.13(-0.61%) |
May 03, 2016 | 21.84 | 21.84 | 21.14 | 21.25 | 109,428 | -0.68(-3.10%) |