Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.34 | 22.50 | 21.88 | 22.33 | 374,712 | -0.07(-0.31%) |
Jul 28, 2016 | 22.79 | 22.79 | 22.37 | 22.40 | 160,821 | -0.35(-1.54%) |
Jul 27, 2016 | 22.89 | 23.02 | 22.55 | 22.75 | 487,720 | -0.21(-0.91%) |
Jul 26, 2016 | 22.93 | 23.07 | 22.80 | 22.96 | 469,340 | -0.03(-0.13%) |
Jul 25, 2016 | 23.01 | 23.33 | 22.82 | 22.99 | 547,791 | -0.02(-0.09%) |
Jul 22, 2016 | 22.78 | 23.13 | 22.59 | 23.01 | 778,571 | +0.28(+1.23%) |
Jul 21, 2016 | 23.44 | 23.65 | 22.20 | 22.73 | 1,655,209 | +2.22(+10.82%) |
Jul 20, 2016 | 20.30 | 20.57 | 20.22 | 20.51 | 786,082 | +0.25(+1.23%) |
Jul 19, 2016 | 20.59 | 20.94 | 20.24 | 20.26 | 510,827 | -0.45(-2.17%) |
Jul 18, 2016 | 20.45 | 20.87 | 20.31 | 20.71 | 381,658 | +0.20(+0.98%) |
Jul 15, 2016 | 20.74 | 20.82 | 20.50 | 20.51 | 213,312 | -0.12(-0.58%) |
Jul 14, 2016 | 20.91 | 20.91 | 20.44 | 20.63 | 317,342 | +0.05(+0.24%) |
Jul 13, 2016 | 20.94 | 20.99 | 20.51 | 20.58 | 315,096 | -0.25(-1.20%) |
Jul 12, 2016 | 20.70 | 21.00 | 20.53 | 20.83 | 276,579 | +0.34(+1.66%) |
Jul 11, 2016 | 20.04 | 20.52 | 20.02 | 20.49 | 254,309 | +0.49(+2.45%) |
Jul 08, 2016 | 19.38 | 20.15 | 19.05 | 20.00 | 333,294 | +0.95(+4.99%) |
Jul 07, 2016 | 19.00 | 19.39 | 18.83 | 19.05 | 234,377 | +0.15(+0.79%) |
Jul 06, 2016 | 18.53 | 19.02 | 18.33 | 18.90 | 180,706 | +0.27(+1.45%) |
Jul 05, 2016 | 19.02 | 19.02 | 18.52 | 18.63 | 178,944 | -0.53(-2.77%) |
Jul 01, 2016 | 18.87 | 19.16 | 19.16 | 19.16 | 185,200 | +0.24(+1.27%) |
Jun 30, 2016 | 18.49 | 18.92 | 18.27 | 18.92 | 280,246 | +0.51(+2.77%) |
Jun 29, 2016 | 17.90 | 18.47 | 17.90 | 18.41 | 257,317 | +0.60(+3.37%) |
Jun 28, 2016 | 17.84 | 18.00 | 17.52 | 17.81 | 236,611 | +0.26(+1.48%) |
Jun 27, 2016 | 17.97 | 18.02 | 17.35 | 17.55 | 416,316 | -0.73(-3.99%) |
Jun 24, 2016 | 18.58 | 18.66 | 18.18 | 18.28 | 1,284,549 | -1.31(-6.69%) |
Jun 23, 2016 | 19.66 | 19.93 | 19.52 | 19.59 | 210,363 | +0.22(+1.14%) |
Jun 22, 2016 | 19.45 | 19.58 | 19.30 | 19.37 | 234,424 | -0.06(-0.31%) |
Jun 21, 2016 | 19.63 | 19.84 | 19.21 | 19.43 | 167,921 | -0.23(-1.17%) |
Jun 20, 2016 | 19.72 | 19.98 | 19.57 | 19.66 | 142,558 | +0.31(+1.60%) |
Jun 17, 2016 | 19.27 | 19.47 | 19.12 | 19.35 | 349,526 | +0.12(+0.62%) |
Jun 16, 2016 | 19.01 | 19.32 | 18.81 | 19.23 | 157,723 | -0.03(-0.16%) |
Jun 15, 2016 | 19.66 | 19.88 | 19.16 | 19.26 | 236,044 | -0.26(-1.33%) |
Jun 14, 2016 | 19.47 | 19.65 | 19.32 | 19.52 | 158,827 | -0.06(-0.31%) |
Jun 13, 2016 | 19.57 | 19.83 | 19.50 | 19.58 | 307,848 | -0.03(-0.15%) |
Jun 10, 2016 | 19.69 | 19.84 | 19.43 | 19.61 | 154,882 | -0.30(-1.51%) |
Jun 09, 2016 | 20.24 | 20.39 | 19.89 | 19.91 | 153,798 | -0.43(-2.11%) |
Jun 08, 2016 | 20.24 | 20.38 | 20.10 | 20.34 | 176,614 | +0.14(+0.69%) |
Jun 07, 2016 | 20.20 | 20.30 | 19.91 | 20.20 | 369,163 | -0.03(-0.15%) |
Jun 06, 2016 | 19.81 | 20.35 | 19.74 | 20.23 | 447,270 | +0.47(+2.38%) |
Jun 03, 2016 | 20.30 | 20.35 | 19.54 | 19.76 | 338,826 | -0.69(-3.37%) |
Jun 02, 2016 | 20.18 | 20.46 | 20.17 | 20.45 | 217,958 | +0.13(+0.64%) |
Jun 01, 2016 | 19.74 | 20.48 | 19.63 | 20.32 | 573,225 | +0.51(+2.57%) |
May 31, 2016 | 19.48 | 19.83 | 19.48 | 19.81 | 336,942 | +0.35(+1.80%) |
May 27, 2016 | 19.22 | 19.46 | 19.46 | 19.46 | 144,000 | +0.30(+1.57%) |
May 26, 2016 | 19.13 | 19.23 | 19.01 | 19.16 | 201,382 | +0.11(+0.58%) |
May 25, 2016 | 18.91 | 19.07 | 18.81 | 19.05 | 234,718 | +0.15(+0.79%) |
May 24, 2016 | 18.68 | 19.05 | 18.59 | 18.90 | 316,802 | +0.43(+2.33%) |
May 23, 2016 | 18.44 | 18.76 | 18.33 | 18.47 | 327,784 | +0.04(+0.22%) |
May 20, 2016 | 18.00 | 18.55 | 18.00 | 18.43 | 401,726 | +0.42(+2.33%) |
May 19, 2016 | 18.37 | 18.57 | 17.84 | 18.01 | 542,143 | -0.54(-2.91%) |
May 18, 2016 | 18.84 | 18.99 | 18.44 | 18.55 | 366,446 | -0.35(-1.85%) |
May 17, 2016 | 19.17 | 19.45 | 18.81 | 18.90 | 369,401 | -0.35(-1.82%) |
May 16, 2016 | 18.80 | 19.43 | 18.80 | 19.25 | 392,654 | +0.43(+2.28%) |
May 13, 2016 | 18.44 | 18.92 | 18.38 | 18.82 | 419,038 | +0.28(+1.51%) |
May 12, 2016 | 19.05 | 19.12 | 18.19 | 18.54 | 269,486 | -0.39(-2.06%) |
May 11, 2016 | 19.25 | 19.27 | 18.93 | 18.93 | 265,789 | -0.33(-1.71%) |
May 10, 2016 | 19.00 | 19.31 | 18.88 | 19.26 | 503,617 | +0.26(+1.37%) |
May 09, 2016 | 19.04 | 19.22 | 18.85 | 19.00 | 284,986 | -0.08(-0.42%) |
May 06, 2016 | 18.87 | 19.11 | 18.64 | 19.08 | 463,235 | +0.18(+0.95%) |
May 05, 2016 | 18.86 | 19.08 | 18.71 | 18.90 | 468,601 | +0.18(+0.96%) |
May 04, 2016 | 18.50 | 19.03 | 18.50 | 18.72 | 411,742 | -0.03(-0.16%) |
May 03, 2016 | 18.95 | 19.21 | 18.58 | 18.75 | 523,547 | -0.35(-1.83%) |