Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.10 | 21.10 | 19.62 | 20.61 | 124,608 | -0.64(-3.01%) |
Jul 28, 2016 | 21.30 | 21.30 | 20.59 | 21.25 | 59,784 | +0.28(+1.35%) |
Jul 27, 2016 | 20.71 | 20.98 | 20.68 | 20.97 | 67,882 | +0.26(+1.27%) |
Jul 26, 2016 | 20.62 | 20.82 | 20.47 | 20.71 | 27,488 | +0.07(+0.32%) |
Jul 25, 2016 | 20.74 | 20.86 | 20.54 | 20.64 | 27,550 | -0.17(-0.81%) |
Jul 22, 2016 | 20.60 | 20.82 | 20.36 | 20.81 | 45,957 | +0.26(+1.28%) |
Jul 21, 2016 | 20.75 | 20.75 | 20.48 | 20.55 | 41,923 | -0.27(-1.31%) |
Jul 20, 2016 | 20.98 | 20.98 | 20.73 | 20.82 | 30,657 | -0.05(-0.23%) |
Jul 19, 2016 | 20.86 | 21.06 | 20.79 | 20.87 | 27,439 | -0.09(-0.45%) |
Jul 18, 2016 | 21.16 | 21.29 | 20.88 | 20.96 | 57,292 | -0.19(-0.89%) |
Jul 15, 2016 | 21.11 | 21.20 | 20.78 | 21.15 | 83,609 | +0.18(+0.85%) |
Jul 14, 2016 | 20.95 | 21.13 | 20.73 | 20.97 | 113,325 | +0.22(+1.04%) |
Jul 13, 2016 | 20.72 | 20.81 | 20.56 | 20.75 | 156,447 | +0.10(+0.50%) |
Jul 12, 2016 | 20.63 | 20.74 | 20.42 | 20.65 | 212,177 | +0.25(+1.20%) |
Jul 11, 2016 | 20.18 | 20.47 | 20.08 | 20.41 | 93,402 | +0.38(+1.88%) |
Jul 08, 2016 | 19.69 | 20.04 | 19.39 | 20.03 | 157,801 | +0.64(+3.30%) |
Jul 07, 2016 | 19.47 | 19.62 | 19.21 | 19.39 | 74,622 | +0.50(+2.64%) |
Jul 05, 2016 | 18.98 | 19.06 | 18.63 | 18.89 | 80,172 | -0.02(-0.10%) |
Jul 01, 2016 | 19.10 | 18.91 | 18.91 | 18.91 | 45,855 | -0.26(-1.38%) |
Jun 30, 2016 | 18.69 | 19.19 | 18.47 | 19.17 | 80,081 | +0.52(+2.78%) |
Jun 29, 2016 | 18.52 | 18.75 | 18.39 | 18.65 | 72,663 | +0.27(+1.49%) |
Jun 28, 2016 | 18.64 | 18.70 | 18.18 | 18.38 | 302,060 | +0.01(+0.05%) |
Jun 27, 2016 | 18.18 | 19.03 | 18.03 | 18.37 | 181,116 | -0.09(-0.51%) |
Jun 24, 2016 | 18.90 | 19.07 | 18.37 | 18.47 | 162,264 | -1.37(-6.89%) |
Jun 23, 2016 | 19.37 | 19.84 | 19.28 | 19.83 | 304,588 | +0.74(+3.90%) |
Jun 22, 2016 | 19.56 | 19.88 | 19.03 | 19.09 | 105,068 | -0.37(-1.89%) |
Jun 21, 2016 | 19.50 | 19.65 | 19.28 | 19.45 | 93,961 | +0.02(+0.10%) |
Jun 20, 2016 | 19.33 | 19.69 | 19.24 | 19.44 | 64,134 | +0.36(+1.88%) |
Jun 17, 2016 | 19.12 | 19.33 | 18.74 | 19.08 | 279,375 | +0.03(+0.15%) |
Jun 16, 2016 | 18.94 | 19.13 | 18.71 | 19.05 | 77,988 | +0.06(+0.30%) |
Jun 15, 2016 | 19.33 | 19.39 | 18.95 | 18.99 | 49,048 | -0.23(-1.18%) |
Jun 14, 2016 | 19.47 | 19.87 | 19.08 | 19.22 | 43,381 | -0.27(-1.40%) |
Jun 13, 2016 | 19.53 | 19.97 | 19.33 | 19.49 | 49,679 | -0.17(-0.86%) |
Jun 10, 2016 | 19.63 | 19.88 | 19.47 | 19.66 | 49,216 | -0.27(-1.37%) |
Jun 09, 2016 | 20.00 | 20.01 | 19.30 | 19.93 | 77,690 | -0.23(-1.12%) |
Jun 08, 2016 | 19.93 | 20.19 | 19.90 | 20.16 | 85,328 | +0.02(+0.09%) |
Jun 07, 2016 | 20.22 | 20.28 | 20.07 | 20.14 | 96,608 | -0.13(-0.65%) |
Jun 06, 2016 | 20.03 | 20.37 | 19.84 | 20.27 | 79,511 | +0.33(+1.65%) |
Jun 03, 2016 | 20.05 | 20.05 | 19.39 | 19.94 | 70,548 | -0.30(-1.49%) |
Jun 02, 2016 | 20.18 | 20.26 | 19.77 | 20.25 | 56,574 | -0.01(-0.05%) |
Jun 01, 2016 | 20.27 | 20.40 | 20.09 | 20.26 | 109,793 | -0.09(-0.46%) |
May 31, 2016 | 20.53 | 20.56 | 20.28 | 20.35 | 92,952 | -0.07(-0.32%) |
May 27, 2016 | 20.25 | 20.41 | 20.41 | 20.41 | 74,999 | +0.28(+1.39%) |
May 26, 2016 | 20.11 | 20.32 | 20.06 | 20.13 | 88,148 | -0.22(-1.06%) |
May 25, 2016 | 20.26 | 20.58 | 20.26 | 20.35 | 68,144 | +0.12(+0.60%) |
May 24, 2016 | 19.77 | 20.34 | 19.70 | 20.23 | 130,449 | +0.66(+3.35%) |
May 23, 2016 | 19.74 | 19.82 | 19.54 | 19.57 | 48,930 | -0.15(-0.76%) |
May 20, 2016 | 19.49 | 19.79 | 19.49 | 19.72 | 66,855 | +0.36(+1.84%) |
May 19, 2016 | 19.58 | 19.86 | 19.17 | 19.37 | 72,571 | -0.24(-1.24%) |
May 18, 2016 | 18.69 | 19.61 | 18.69 | 19.61 | 65,052 | +0.83(+4.44%) |
May 17, 2016 | 19.01 | 19.29 | 18.53 | 18.78 | 78,809 | -0.34(-1.76%) |
May 16, 2016 | 18.84 | 19.26 | 18.80 | 19.11 | 39,009 | +0.30(+1.59%) |
May 13, 2016 | 19.23 | 19.35 | 18.77 | 18.81 | 38,414 | -0.45(-2.33%) |
May 12, 2016 | 19.34 | 19.37 | 19.00 | 19.26 | 44,123 | +0.03(+0.15%) |
May 11, 2016 | 19.36 | 19.41 | 19.23 | 19.23 | 34,429 | -0.18(-0.92%) |
May 10, 2016 | 19.11 | 19.45 | 19.06 | 19.41 | 40,165 | +0.39(+2.07%) |
May 09, 2016 | 19.07 | 19.23 | 18.95 | 19.02 | 55,659 | +0.00(+0.00%) |
May 06, 2016 | 18.79 | 19.03 | 18.74 | 19.02 | 53,190 | +0.14(+0.74%) |
May 05, 2016 | 19.10 | 19.13 | 18.83 | 18.88 | 55,786 | -0.11(-0.59%) |
May 04, 2016 | 19.08 | 19.29 | 18.83 | 18.99 | 63,707 | -0.22(-1.12%) |
May 03, 2016 | 19.44 | 19.45 | 19.05 | 19.21 | 58,474 | -0.36(-1.82%) |