Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.44 | 25.98 | 25.32 | 25.44 | 48,286 | +0.01(+0.04%) |
Jul 28, 2016 | 25.71 | 26.35 | 25.30 | 25.43 | 49,650 | -0.21(-0.82%) |
Jul 27, 2016 | 26.74 | 27.03 | 25.61 | 25.64 | 93,246 | -0.85(-3.21%) |
Jul 26, 2016 | 24.65 | 28.00 | 24.65 | 26.49 | 334,611 | +1.84(+7.46%) |
Jul 25, 2016 | 24.66 | 24.75 | 24.40 | 24.65 | 54,201 | +0.00(+0.00%) |
Jul 22, 2016 | 24.38 | 25.36 | 24.05 | 24.65 | 60,971 | +0.27(+1.11%) |
Jul 21, 2016 | 24.12 | 24.67 | 24.08 | 24.38 | 35,830 | +0.40(+1.67%) |
Jul 20, 2016 | 23.25 | 24.32 | 23.20 | 23.98 | 81,051 | +0.57(+2.43%) |
Jul 19, 2016 | 23.77 | 23.77 | 22.73 | 23.41 | 111,169 | -0.20(-0.85%) |
Jul 18, 2016 | 22.94 | 23.82 | 22.53 | 23.61 | 119,726 | +0.61(+2.65%) |
Jul 15, 2016 | 22.06 | 23.28 | 21.72 | 23.00 | 417,328 | +0.90(+4.07%) |
Jul 14, 2016 | 22.19 | 22.38 | 21.96 | 22.10 | 129,276 | +0.30(+1.38%) |
Jul 13, 2016 | 22.35 | 22.35 | 21.76 | 21.80 | 76,849 | -0.52(-2.33%) |
Jul 12, 2016 | 22.57 | 23.00 | 22.14 | 22.32 | 104,723 | +0.08(+0.36%) |
Jul 11, 2016 | 23.15 | 23.60 | 22.19 | 22.24 | 66,772 | -1.05(-4.51%) |
Jul 08, 2016 | 22.08 | 23.37 | 21.82 | 23.29 | 78,664 | +1.47(+6.74%) |
Jul 07, 2016 | 23.30 | 23.35 | 21.82 | 21.82 | 46,912 | +0.71(+3.36%) |
Jul 05, 2016 | 22.00 | 22.00 | 20.29 | 21.11 | 207,884 | -0.29(-1.36%) |
Jul 01, 2016 | 21.00 | 21.40 | 21.40 | 21.40 | 136,500 | +0.36(+1.71%) |
Jun 30, 2016 | 20.73 | 21.25 | 20.21 | 21.04 | 300,801 | +0.09(+0.43%) |
Jun 29, 2016 | 20.75 | 21.30 | 20.35 | 20.95 | 96,581 | +0.49(+2.39%) |
Jun 28, 2016 | 20.09 | 20.64 | 19.64 | 20.46 | 99,300 | +0.57(+2.87%) |
Jun 27, 2016 | 20.00 | 20.05 | 19.00 | 19.89 | 143,238 | -0.36(-1.78%) |
Jun 24, 2016 | 19.82 | 20.30 | 19.82 | 20.25 | 56,194 | -0.33(-1.60%) |
Jun 23, 2016 | 19.78 | 20.75 | 19.78 | 20.58 | 51,891 | +0.82(+4.15%) |
Jun 22, 2016 | 20.46 | 20.49 | 19.52 | 19.76 | 57,352 | -0.52(-2.56%) |
Jun 21, 2016 | 20.68 | 20.68 | 20.22 | 20.28 | 46,184 | -0.35(-1.70%) |
Jun 20, 2016 | 20.45 | 20.75 | 20.06 | 20.63 | 63,727 | +0.44(+2.18%) |
Jun 17, 2016 | 20.27 | 20.84 | 19.94 | 20.19 | 105,827 | +0.13(+0.65%) |
Jun 16, 2016 | 20.16 | 20.27 | 19.91 | 20.06 | 69,288 | -0.20(-0.99%) |
Jun 15, 2016 | 19.31 | 20.43 | 18.92 | 20.26 | 162,186 | +0.70(+3.58%) |
Jun 14, 2016 | 19.55 | 19.74 | 18.89 | 19.56 | 146,943 | -0.13(-0.66%) |
Jun 13, 2016 | 19.96 | 20.19 | 19.37 | 19.69 | 131,134 | -0.32(-1.60%) |
Jun 10, 2016 | 19.66 | 20.45 | 19.18 | 20.01 | 70,407 | +0.11(+0.55%) |
Jun 09, 2016 | 20.18 | 20.18 | 19.32 | 19.90 | 79,395 | -0.42(-2.07%) |
Jun 08, 2016 | 20.16 | 20.56 | 20.07 | 20.32 | 74,582 | +0.36(+1.80%) |
Jun 07, 2016 | 20.07 | 20.21 | 19.72 | 19.96 | 152,251 | +0.01(+0.05%) |
Jun 06, 2016 | 19.08 | 20.26 | 19.04 | 19.95 | 299,256 | +0.84(+4.40%) |
Jun 03, 2016 | 18.01 | 19.59 | 18.00 | 19.11 | 366,886 | +1.10(+6.11%) |
Jun 02, 2016 | 16.86 | 18.04 | 16.86 | 18.01 | 111,397 | +0.97(+5.69%) |
Jun 01, 2016 | 16.45 | 17.04 | 16.16 | 17.04 | 132,261 | +0.81(+4.99%) |
May 31, 2016 | 16.50 | 16.58 | 16.00 | 16.23 | 73,382 | -0.21(-1.28%) |
May 27, 2016 | 16.52 | 16.44 | 16.44 | 16.44 | 39,600 | -0.19(-1.14%) |
May 26, 2016 | 16.93 | 17.05 | 16.45 | 16.63 | 118,161 | -0.24(-1.42%) |
May 25, 2016 | 17.27 | 17.45 | 16.83 | 16.87 | 56,531 | -0.36(-2.09%) |
May 24, 2016 | 17.49 | 17.51 | 17.20 | 17.23 | 69,673 | -0.27(-1.54%) |
May 23, 2016 | 17.45 | 17.92 | 17.25 | 17.50 | 82,186 | +0.08(+0.46%) |
May 20, 2016 | 17.28 | 17.60 | 16.90 | 17.42 | 121,013 | +0.36(+2.11%) |
May 19, 2016 | 16.58 | 17.39 | 16.52 | 17.06 | 145,900 | +0.28(+1.67%) |
May 18, 2016 | 16.99 | 17.16 | 16.66 | 16.78 | 67,265 | -0.31(-1.81%) |
May 17, 2016 | 17.19 | 17.43 | 16.85 | 17.09 | 103,934 | -0.01(-0.06%) |
May 16, 2016 | 16.70 | 17.15 | 16.55 | 17.10 | 109,962 | +0.35(+2.09%) |
May 13, 2016 | 17.19 | 17.19 | 16.43 | 16.75 | 115,255 | -0.53(-3.07%) |
May 12, 2016 | 17.86 | 17.86 | 17.14 | 17.28 | 87,406 | -0.54(-3.03%) |
May 11, 2016 | 18.12 | 18.44 | 17.63 | 17.82 | 216,089 | -0.85(-4.55%) |
May 10, 2016 | 18.36 | 18.94 | 18.18 | 18.67 | 188,410 | +0.34(+1.85%) |
May 09, 2016 | 18.47 | 18.62 | 17.81 | 18.33 | 243,748 | -0.08(-0.43%) |
May 06, 2016 | 17.64 | 18.43 | 17.35 | 18.41 | 179,931 | +0.84(+4.78%) |
May 05, 2016 | 17.39 | 17.74 | 17.07 | 17.57 | 159,807 | +0.38(+2.21%) |
May 04, 2016 | 17.20 | 17.75 | 16.86 | 17.19 | 130,316 | +0.00(+0.00%) |
May 03, 2016 | 17.51 | 17.51 | 16.65 | 17.19 | 123,181 | -0.42(-2.39%) |