Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.40 | 23.75 | 23.00 | 23.44 | 359,432 | -0.03(-0.13%) |
Jul 28, 2016 | 23.63 | 23.90 | 23.00 | 23.47 | 835,281 | +0.27(+1.16%) |
Jul 27, 2016 | 22.28 | 23.23 | 22.15 | 23.20 | 651,641 | +1.08(+4.88%) |
Jul 26, 2016 | 21.64 | 22.14 | 21.37 | 22.12 | 246,578 | +0.41(+1.89%) |
Jul 25, 2016 | 21.81 | 21.86 | 21.51 | 21.71 | 697,690 | -0.18(-0.82%) |
Jul 22, 2016 | 21.65 | 21.95 | 21.45 | 21.89 | 262,875 | +0.29(+1.34%) |
Jul 21, 2016 | 21.37 | 21.69 | 21.28 | 21.60 | 312,933 | +0.13(+0.61%) |
Jul 20, 2016 | 21.37 | 21.55 | 21.19 | 21.47 | 259,121 | +0.23(+1.08%) |
Jul 19, 2016 | 20.74 | 21.85 | 20.74 | 21.24 | 535,024 | +0.73(+3.56%) |
Jul 18, 2016 | 20.53 | 20.79 | 20.41 | 20.51 | 235,612 | +0.00(+0.00%) |
Jul 15, 2016 | 20.96 | 21.08 | 20.45 | 20.51 | 285,629 | -0.30(-1.44%) |
Jul 14, 2016 | 21.08 | 21.08 | 20.68 | 20.81 | 239,114 | -0.11(-0.53%) |
Jul 13, 2016 | 21.00 | 21.07 | 20.61 | 20.92 | 246,842 | +0.05(+0.24%) |
Jul 12, 2016 | 20.77 | 21.09 | 20.56 | 20.87 | 270,713 | +0.19(+0.92%) |
Jul 11, 2016 | 20.93 | 21.27 | 20.54 | 20.68 | 367,274 | -0.21(-1.01%) |
Jul 08, 2016 | 20.51 | 20.95 | 20.32 | 20.89 | 243,105 | +0.57(+2.81%) |
Jul 07, 2016 | 20.39 | 20.53 | 20.15 | 20.32 | 487,767 | +0.38(+1.91%) |
Jul 05, 2016 | 20.03 | 20.16 | 19.87 | 19.94 | 177,633 | -0.17(-0.85%) |
Jul 01, 2016 | 19.83 | 20.11 | 20.11 | 20.11 | 270,200 | +0.28(+1.41%) |
Jun 30, 2016 | 19.43 | 19.84 | 19.19 | 19.83 | 194,882 | +0.35(+1.80%) |
Jun 29, 2016 | 18.92 | 19.50 | 18.92 | 19.48 | 217,939 | +0.74(+3.95%) |
Jun 28, 2016 | 18.61 | 18.79 | 18.54 | 18.74 | 250,611 | +0.30(+1.63%) |
Jun 27, 2016 | 18.62 | 18.89 | 18.22 | 18.44 | 211,679 | -0.30(-1.60%) |
Jun 24, 2016 | 18.75 | 19.06 | 18.68 | 18.74 | 695,089 | -0.79(-4.05%) |
Jun 23, 2016 | 19.17 | 19.57 | 18.76 | 19.53 | 113,430 | +0.55(+2.90%) |
Jun 22, 2016 | 19.19 | 19.32 | 18.92 | 18.98 | 156,442 | -0.14(-0.73%) |
Jun 21, 2016 | 19.27 | 19.27 | 19.00 | 19.12 | 102,557 | -0.12(-0.62%) |
Jun 20, 2016 | 19.07 | 19.49 | 18.99 | 19.24 | 108,052 | +0.31(+1.64%) |
Jun 17, 2016 | 19.01 | 19.03 | 18.74 | 18.93 | 261,447 | -0.10(-0.53%) |
Jun 16, 2016 | 18.81 | 19.06 | 18.59 | 19.03 | 110,101 | +0.18(+0.95%) |
Jun 15, 2016 | 18.99 | 19.11 | 18.66 | 18.85 | 139,747 | -0.07(-0.37%) |
Jun 14, 2016 | 18.96 | 19.04 | 18.73 | 18.92 | 91,930 | -0.06(-0.32%) |
Jun 13, 2016 | 19.08 | 19.25 | 18.85 | 18.98 | 197,665 | -0.14(-0.73%) |
Jun 10, 2016 | 19.44 | 19.76 | 19.09 | 19.12 | 157,354 | -0.52(-2.65%) |
Jun 09, 2016 | 19.61 | 19.70 | 19.55 | 19.64 | 215,426 | -0.01(-0.05%) |
Jun 08, 2016 | 19.76 | 19.83 | 19.61 | 19.65 | 294,582 | -0.13(-0.66%) |
Jun 07, 2016 | 19.77 | 20.00 | 19.59 | 19.78 | 234,869 | +0.00(+0.00%) |
Jun 06, 2016 | 19.37 | 19.99 | 19.30 | 19.78 | 239,126 | +0.38(+1.96%) |
Jun 03, 2016 | 19.37 | 19.44 | 19.05 | 19.40 | 171,801 | +0.04(+0.21%) |
Jun 02, 2016 | 19.20 | 19.37 | 19.11 | 19.36 | 122,476 | +0.14(+0.73%) |
Jun 01, 2016 | 18.66 | 19.30 | 18.66 | 19.22 | 269,181 | +0.45(+2.40%) |
May 31, 2016 | 19.12 | 19.12 | 18.71 | 18.77 | 270,165 | -0.32(-1.65%) |
May 27, 2016 | 18.98 | 19.09 | 19.09 | 19.09 | 174,900 | +0.29(+1.52%) |
May 26, 2016 | 19.16 | 19.16 | 18.80 | 18.80 | 111,525 | -0.35(-1.83%) |
May 25, 2016 | 19.43 | 19.49 | 19.04 | 19.15 | 203,732 | -0.26(-1.34%) |
May 24, 2016 | 19.12 | 19.46 | 19.12 | 19.41 | 335,255 | +0.44(+2.32%) |
May 23, 2016 | 19.03 | 19.18 | 18.91 | 18.97 | 235,789 | -0.03(-0.16%) |
May 20, 2016 | 18.57 | 19.04 | 18.47 | 19.00 | 245,166 | +0.55(+2.98%) |
May 19, 2016 | 18.44 | 18.73 | 18.36 | 18.45 | 129,553 | -0.14(-0.75%) |
May 18, 2016 | 18.34 | 18.74 | 18.32 | 18.59 | 129,634 | +0.10(+0.54%) |
May 17, 2016 | 19.06 | 19.22 | 18.35 | 18.49 | 247,305 | -0.56(-2.91%) |
May 16, 2016 | 18.42 | 19.16 | 18.30 | 19.05 | 239,229 | +0.57(+3.06%) |
May 13, 2016 | 18.52 | 18.66 | 18.33 | 18.48 | 242,560 | -0.05(-0.27%) |
May 12, 2016 | 19.25 | 19.25 | 18.37 | 18.53 | 267,134 | -0.71(-3.69%) |
May 11, 2016 | 19.60 | 19.60 | 19.15 | 19.24 | 155,583 | -0.35(-1.79%) |
May 10, 2016 | 19.83 | 19.93 | 19.50 | 19.59 | 144,342 | -0.22(-1.11%) |
May 09, 2016 | 19.45 | 19.93 | 19.22 | 19.81 | 198,212 | +0.30(+1.54%) |
May 06, 2016 | 19.73 | 19.85 | 19.38 | 19.51 | 291,573 | -0.36(-1.81%) |
May 05, 2016 | 19.88 | 20.03 | 19.65 | 19.87 | 293,965 | -0.01(-0.05%) |
May 04, 2016 | 19.84 | 19.97 | 19.57 | 19.88 | 318,552 | -0.08(-0.40%) |
May 03, 2016 | 19.95 | 20.12 | 19.71 | 19.96 | 343,365 | +0.24(+1.22%) |