Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.86 | 23.35 | 22.37 | 23.18 | 52,797 | +0.38(+1.67%) |
Jul 28, 2016 | 23.30 | 23.30 | 22.65 | 22.80 | 43,790 | -0.28(-1.21%) |
Jul 27, 2016 | 22.91 | 23.12 | 22.82 | 23.08 | 35,619 | +0.07(+0.29%) |
Jul 26, 2016 | 22.23 | 23.08 | 22.23 | 23.01 | 40,248 | +0.83(+3.73%) |
Jul 25, 2016 | 21.87 | 22.20 | 21.87 | 22.18 | 37,257 | +0.33(+1.51%) |
Jul 22, 2016 | 21.78 | 22.24 | 21.78 | 21.85 | 26,495 | +0.03(+0.13%) |
Jul 21, 2016 | 22.06 | 22.07 | 21.23 | 21.82 | 41,062 | -0.11(-0.50%) |
Jul 20, 2016 | 22.50 | 22.77 | 21.80 | 21.93 | 63,129 | -0.50(-2.22%) |
Jul 19, 2016 | 22.45 | 23.06 | 22.40 | 22.43 | 85,319 | -0.19(-0.84%) |
Jul 18, 2016 | 22.24 | 22.63 | 21.51 | 22.62 | 32,047 | +0.25(+1.11%) |
Jul 15, 2016 | 22.37 | 22.41 | 22.23 | 22.37 | 20,320 | +0.10(+0.46%) |
Jul 14, 2016 | 21.87 | 22.34 | 21.44 | 22.27 | 35,493 | +0.56(+2.60%) |
Jul 13, 2016 | 21.69 | 21.83 | 21.37 | 21.71 | 43,570 | +0.07(+0.30%) |
Jul 12, 2016 | 21.82 | 21.89 | 21.38 | 21.64 | 58,299 | +0.02(+0.10%) |
Jul 11, 2016 | 21.67 | 21.86 | 21.48 | 21.62 | 37,092 | +0.01(+0.03%) |
Jul 08, 2016 | 21.40 | 21.68 | 21.27 | 21.61 | 55,324 | +0.40(+1.90%) |
Jul 07, 2016 | 21.22 | 21.33 | 20.96 | 21.21 | 32,772 | -0.07(-0.34%) |
Jul 05, 2016 | 21.32 | 21.41 | 21.05 | 21.28 | 25,246 | +0.32(+1.50%) |
Jul 01, 2016 | 21.05 | 20.97 | 20.97 | 20.97 | 69,812 | -0.01(-0.07%) |
Jun 30, 2016 | 20.88 | 21.12 | 20.70 | 20.98 | 29,852 | +0.12(+0.59%) |
Jun 29, 2016 | 21.43 | 21.46 | 20.84 | 20.86 | 28,573 | -0.34(-1.61%) |
Jun 28, 2016 | 21.39 | 21.39 | 17.91 | 21.20 | 19,901 | +0.05(+0.24%) |
Jun 27, 2016 | 21.21 | 21.34 | 21.05 | 21.15 | 31,836 | -0.09(-0.41%) |
Jun 24, 2016 | 20.79 | 21.42 | 20.35 | 21.23 | 106,399 | -0.03(-0.14%) |
Jun 23, 2016 | 21.08 | 21.35 | 20.86 | 21.26 | 44,273 | +0.41(+1.99%) |
Jun 22, 2016 | 21.14 | 21.48 | 20.80 | 20.85 | 28,318 | -0.15(-0.73%) |
Jun 21, 2016 | 21.05 | 21.13 | 20.80 | 21.00 | 20,264 | +0.04(+0.21%) |
Jun 20, 2016 | 20.70 | 21.67 | 20.70 | 20.96 | 21,929 | +0.59(+2.89%) |
Jun 17, 2016 | 20.86 | 20.92 | 20.25 | 20.37 | 63,147 | -0.55(-2.64%) |
Jun 16, 2016 | 20.17 | 20.92 | 20.17 | 20.92 | 44,264 | +0.39(+1.91%) |
Jun 15, 2016 | 20.63 | 20.81 | 20.46 | 20.53 | 43,899 | -0.10(-0.49%) |
Jun 14, 2016 | 20.42 | 21.16 | 20.42 | 20.63 | 56,957 | +0.27(+1.32%) |
Jun 13, 2016 | 20.95 | 21.34 | 20.12 | 20.36 | 64,434 | -0.56(-2.67%) |
Jun 10, 2016 | 20.36 | 21.35 | 20.36 | 20.92 | 26,174 | +0.28(+1.37%) |
Jun 09, 2016 | 20.49 | 20.74 | 20.49 | 20.64 | 44,297 | -0.04(-0.21%) |
Jun 08, 2016 | 20.21 | 20.70 | 20.21 | 20.68 | 32,963 | +0.42(+2.08%) |
Jun 07, 2016 | 19.66 | 20.38 | 19.56 | 20.26 | 36,232 | +0.69(+3.53%) |
Jun 06, 2016 | 20.00 | 20.18 | 19.50 | 19.57 | 47,740 | -0.47(-2.36%) |
Jun 03, 2016 | 19.70 | 20.20 | 19.48 | 20.04 | 52,992 | +0.60(+3.10%) |
Jun 02, 2016 | 19.83 | 19.83 | 19.22 | 19.44 | 47,122 | -0.44(-2.19%) |
Jun 01, 2016 | 19.64 | 20.11 | 19.44 | 19.88 | 35,984 | +0.20(+1.00%) |
May 31, 2016 | 19.72 | 19.79 | 19.43 | 19.68 | 46,457 | -0.03(-0.15%) |
May 27, 2016 | 19.61 | 19.71 | 19.71 | 19.71 | 16,799 | +0.17(+0.85%) |
May 26, 2016 | 19.54 | 19.69 | 19.21 | 19.54 | 17,263 | +0.00(+0.00%) |
May 25, 2016 | 20.00 | 20.24 | 19.38 | 19.54 | 35,225 | -0.52(-2.61%) |
May 24, 2016 | 19.12 | 20.30 | 19.12 | 20.07 | 51,727 | +0.94(+4.94%) |
May 23, 2016 | 18.98 | 19.35 | 18.67 | 19.12 | 51,794 | +0.23(+1.23%) |
May 20, 2016 | 18.46 | 18.91 | 18.23 | 18.89 | 28,565 | +0.57(+3.09%) |
May 19, 2016 | 18.00 | 18.50 | 18.00 | 18.32 | 68,801 | +0.25(+1.37%) |
May 18, 2016 | 17.89 | 18.25 | 17.73 | 18.08 | 28,618 | +0.22(+1.22%) |
May 17, 2016 | 18.44 | 18.53 | 17.76 | 17.86 | 28,778 | -0.66(-3.57%) |
May 16, 2016 | 18.54 | 18.75 | 18.34 | 18.52 | 33,784 | -0.04(-0.23%) |
May 13, 2016 | 18.56 | 18.77 | 18.28 | 18.56 | 20,045 | +0.01(+0.04%) |
May 12, 2016 | 18.57 | 18.72 | 18.42 | 18.56 | 25,940 | +0.14(+0.75%) |
May 11, 2016 | 18.78 | 18.81 | 18.40 | 18.42 | 21,310 | -0.38(-2.01%) |
May 10, 2016 | 18.57 | 18.81 | 18.30 | 18.79 | 23,462 | +0.31(+1.69%) |
May 09, 2016 | 17.82 | 18.66 | 17.79 | 18.48 | 63,822 | +0.56(+3.12%) |
May 06, 2016 | 17.89 | 18.08 | 17.68 | 17.92 | 19,614 | +0.06(+0.33%) |
May 05, 2016 | 18.30 | 18.41 | 17.71 | 17.87 | 59,398 | -0.44(-2.42%) |
May 04, 2016 | 18.45 | 18.64 | 18.26 | 18.31 | 50,807 | -0.23(-1.21%) |
May 03, 2016 | 18.01 | 18.85 | 17.68 | 18.53 | 127,177 | +0.52(+2.86%) |