Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.45 | 18.73 | 18.39 | 18.71 | 692,522 | +0.07(+0.39%) |
Jul 28, 2016 | 18.74 | 18.80 | 18.51 | 18.63 | 406,812 | -0.21(-1.10%) |
Jul 27, 2016 | 19.14 | 19.18 | 18.74 | 18.84 | 455,254 | -0.01(-0.03%) |
Jul 26, 2016 | 18.78 | 18.94 | 18.75 | 18.85 | 668,851 | +0.02(+0.10%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.72 | 18.83 | 352,072 | -0.29(-1.50%) |
Jul 22, 2016 | 19.25 | 19.25 | 19.05 | 19.11 | 249,934 | -0.01(-0.06%) |
Jul 21, 2016 | 19.16 | 19.30 | 19.10 | 19.13 | 450,615 | -0.25(-1.29%) |
Jul 20, 2016 | 19.27 | 19.42 | 19.14 | 19.38 | 755,757 | -0.19(-0.97%) |
Jul 19, 2016 | 19.44 | 19.57 | 19.35 | 19.57 | 597,788 | -0.12(-0.62%) |
Jul 18, 2016 | 19.69 | 19.82 | 19.58 | 19.69 | 461,595 | -0.23(-1.13%) |
Jul 15, 2016 | 19.98 | 20.00 | 19.83 | 19.91 | 456,050 | -0.23(-1.15%) |
Jul 14, 2016 | 20.24 | 20.30 | 20.13 | 20.15 | 373,303 | +0.20(+0.98%) |
Jul 13, 2016 | 20.11 | 20.13 | 19.83 | 19.95 | 416,631 | -0.11(-0.55%) |
Jul 12, 2016 | 20.00 | 20.13 | 19.91 | 20.06 | 726,173 | +0.32(+1.61%) |
Jul 11, 2016 | 19.77 | 19.86 | 19.68 | 19.74 | 786,051 | +0.10(+0.50%) |
Jul 08, 2016 | 19.33 | 19.64 | 19.27 | 19.64 | 1,384,151 | +0.60(+3.14%) |
Jul 07, 2016 | 19.38 | 19.51 | 19.00 | 19.05 | 699,309 | -0.32(-1.67%) |
Jul 06, 2016 | 19.24 | 19.39 | 19.03 | 19.37 | 1,518,569 | -0.12(-0.60%) |
Jul 05, 2016 | 19.77 | 19.84 | 19.43 | 19.49 | 1,880,994 | -0.81(-3.97%) |
Jul 01, 2016 | 19.90 | 20.29 | 20.29 | 20.29 | 1,384,116 | +0.55(+2.78%) |
Jun 30, 2016 | 19.39 | 19.83 | 19.26 | 19.74 | 1,046,939 | +0.31(+1.57%) |
Jun 29, 2016 | 19.13 | 19.46 | 19.08 | 19.44 | 798,186 | +0.69(+3.68%) |
Jun 28, 2016 | 18.54 | 18.77 | 18.39 | 18.75 | 3,698,880 | +0.77(+4.28%) |
Jun 27, 2016 | 18.16 | 18.16 | 17.62 | 17.98 | 698,029 | -0.14(-0.77%) |
Jun 24, 2016 | 17.95 | 18.58 | 17.94 | 18.12 | 2,494,479 | -2.22(-10.92%) |
Jun 23, 2016 | 20.09 | 20.37 | 19.86 | 20.34 | 634,142 | +0.89(+4.58%) |
Jun 22, 2016 | 19.75 | 19.79 | 19.41 | 19.45 | 741,614 | -0.36(-1.82%) |
Jun 21, 2016 | 19.58 | 19.88 | 19.46 | 19.81 | 592,347 | +0.33(+1.69%) |
Jun 20, 2016 | 19.55 | 19.68 | 19.46 | 19.48 | 907,198 | +0.43(+2.27%) |
Jun 17, 2016 | 18.71 | 19.10 | 18.67 | 19.05 | 1,346,847 | +0.57(+3.07%) |
Jun 16, 2016 | 17.95 | 18.48 | 17.69 | 18.48 | 1,343,076 | +0.16(+0.90%) |
Jun 15, 2016 | 18.32 | 18.53 | 18.31 | 18.31 | 585,420 | +0.13(+0.74%) |
Jun 14, 2016 | 18.36 | 18.44 | 18.00 | 18.18 | 952,425 | -0.25(-1.36%) |
Jun 13, 2016 | 18.50 | 18.79 | 18.41 | 18.43 | 1,272,576 | -0.55(-2.89%) |
Jun 10, 2016 | 18.99 | 19.14 | 18.91 | 18.98 | 8,102,393 | -0.44(-2.26%) |
Jun 09, 2016 | 19.31 | 19.49 | 19.29 | 19.42 | 732,493 | -0.32(-1.61%) |
Jun 08, 2016 | 19.72 | 19.75 | 19.54 | 19.74 | 604,647 | +0.18(+0.90%) |
Jun 07, 2016 | 19.43 | 19.57 | 19.38 | 19.56 | 491,962 | +0.46(+2.43%) |
Jun 06, 2016 | 18.97 | 19.18 | 18.97 | 19.10 | 384,940 | +0.44(+2.36%) |
Jun 03, 2016 | 18.63 | 18.69 | 18.47 | 18.66 | 470,193 | +0.10(+0.56%) |
Jun 02, 2016 | 18.40 | 18.56 | 18.35 | 18.55 | 468,813 | -0.01(-0.03%) |
Jun 01, 2016 | 18.45 | 18.56 | 18.36 | 18.56 | 444,923 | -0.02(-0.13%) |
May 31, 2016 | 18.97 | 19.03 | 18.56 | 18.58 | 583,890 | -0.27(-1.46%) |
May 27, 2016 | 18.77 | 18.86 | 18.86 | 18.86 | 329,684 | -0.05(-0.29%) |
May 26, 2016 | 18.96 | 19.03 | 18.89 | 18.91 | 880,586 | +0.07(+0.39%) |
May 25, 2016 | 18.52 | 18.88 | 18.52 | 18.84 | 1,622,028 | +0.63(+3.45%) |
May 24, 2016 | 17.97 | 18.25 | 17.95 | 18.21 | 1,570,465 | +0.47(+2.65%) |
May 23, 2016 | 17.80 | 17.91 | 17.70 | 17.74 | 871,946 | -0.08(-0.45%) |
May 20, 2016 | 17.83 | 17.88 | 17.66 | 17.82 | 427,083 | +0.04(+0.21%) |
May 19, 2016 | 17.65 | 17.79 | 17.55 | 17.78 | 1,312,236 | -0.15(-0.86%) |
May 18, 2016 | 18.04 | 18.25 | 17.94 | 17.94 | 594,953 | -0.17(-0.95%) |
May 17, 2016 | 18.22 | 18.25 | 18.05 | 18.11 | 488,756 | -0.28(-1.51%) |
May 16, 2016 | 18.34 | 18.45 | 18.33 | 18.39 | 527,299 | +0.38(+2.10%) |
May 13, 2016 | 18.14 | 18.34 | 18.01 | 18.01 | 404,747 | -0.30(-1.65%) |
May 12, 2016 | 18.55 | 18.59 | 18.23 | 18.31 | 701,698 | +0.21(+1.14%) |
May 11, 2016 | 17.97 | 18.25 | 17.92 | 18.10 | 592,346 | -0.30(-1.61%) |
May 10, 2016 | 18.07 | 18.40 | 18.04 | 18.40 | 473,894 | +0.34(+1.90%) |
May 09, 2016 | 18.24 | 18.26 | 17.99 | 18.05 | 495,350 | -0.17(-0.94%) |
May 06, 2016 | 18.07 | 18.43 | 18.06 | 18.23 | 814,134 | -0.13(-0.71%) |
May 05, 2016 | 18.50 | 18.58 | 18.32 | 18.36 | 579,982 | +0.12(+0.65%) |
May 04, 2016 | 18.46 | 18.54 | 18.20 | 18.24 | 460,072 | -0.23(-1.22%) |
May 03, 2016 | 18.57 | 18.64 | 18.38 | 18.46 | 455,765 | -0.60(-3.17%) |