Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.70 | 17.06 | 16.38 | 16.62 | 268,783 | -0.12(-0.72%) |
Jul 28, 2016 | 18.12 | 18.33 | 16.42 | 16.74 | 579,989 | -1.51(-8.27%) |
Jul 27, 2016 | 16.68 | 18.35 | 16.66 | 18.25 | 510,994 | +1.64(+9.87%) |
Jul 26, 2016 | 16.37 | 16.70 | 16.13 | 16.61 | 311,634 | +0.09(+0.54%) |
Jul 25, 2016 | 16.65 | 16.94 | 16.20 | 16.52 | 264,681 | -0.13(-0.78%) |
Jul 22, 2016 | 16.16 | 16.74 | 15.92 | 16.65 | 407,676 | +0.46(+2.84%) |
Jul 21, 2016 | 16.70 | 16.91 | 15.98 | 16.19 | 354,063 | -0.41(-2.47%) |
Jul 20, 2016 | 15.78 | 16.71 | 15.36 | 16.60 | 645,545 | +0.84(+5.33%) |
Jul 19, 2016 | 16.87 | 17.02 | 15.71 | 15.76 | 438,042 | -1.06(-6.30%) |
Jul 18, 2016 | 17.14 | 17.18 | 16.26 | 16.82 | 433,421 | -0.34(-1.98%) |
Jul 15, 2016 | 16.52 | 17.45 | 16.27 | 17.16 | 553,165 | +0.72(+4.38%) |
Jul 14, 2016 | 16.69 | 16.81 | 16.20 | 16.44 | 448,307 | -0.14(-0.84%) |
Jul 13, 2016 | 17.81 | 18.20 | 16.45 | 16.58 | 633,128 | -1.30(-7.27%) |
Jul 12, 2016 | 18.21 | 18.27 | 17.60 | 17.88 | 434,467 | -0.12(-0.67%) |
Jul 11, 2016 | 18.89 | 19.09 | 17.92 | 18.00 | 437,043 | -0.68(-3.64%) |
Jul 08, 2016 | 18.12 | 18.75 | 18.01 | 18.68 | 524,098 | +0.67(+3.72%) |
Jul 07, 2016 | 17.82 | 18.45 | 17.73 | 18.01 | 347,707 | +0.04(+0.22%) |
Jul 05, 2016 | 18.40 | 18.44 | 17.70 | 17.97 | 478,209 | -0.33(-1.80%) |
Jul 01, 2016 | 18.12 | 18.30 | 18.30 | 18.30 | 415,200 | +0.25(+1.39%) |
Jun 30, 2016 | 18.00 | 18.07 | 17.56 | 18.05 | 462,945 | +0.05(+0.28%) |
Jun 29, 2016 | 17.93 | 18.14 | 17.66 | 18.00 | 387,243 | +0.17(+0.95%) |
Jun 28, 2016 | 17.60 | 18.18 | 17.57 | 17.83 | 460,976 | +0.37(+2.12%) |
Jun 27, 2016 | 16.97 | 17.76 | 16.55 | 17.46 | 581,554 | +0.26(+1.51%) |
Jun 24, 2016 | 17.05 | 17.66 | 16.90 | 17.20 | 598,695 | -0.94(-5.18%) |
Jun 23, 2016 | 18.29 | 18.53 | 17.92 | 18.14 | 384,281 | +0.25(+1.40%) |
Jun 22, 2016 | 18.00 | 18.25 | 17.53 | 17.89 | 380,769 | -0.20(-1.11%) |
Jun 21, 2016 | 18.44 | 18.73 | 17.64 | 18.09 | 333,162 | -0.32(-1.74%) |
Jun 20, 2016 | 17.87 | 18.48 | 17.49 | 18.41 | 318,351 | +0.85(+4.84%) |
Jun 17, 2016 | 17.77 | 18.10 | 17.49 | 17.56 | 768,256 | -0.25(-1.40%) |
Jun 16, 2016 | 18.27 | 18.29 | 17.49 | 17.81 | 298,603 | -0.66(-3.57%) |
Jun 15, 2016 | 18.41 | 18.93 | 18.15 | 18.47 | 274,681 | +0.32(+1.76%) |
Jun 14, 2016 | 18.02 | 18.60 | 17.59 | 18.15 | 481,907 | +0.01(+0.06%) |
Jun 13, 2016 | 18.97 | 19.25 | 18.06 | 18.14 | 515,501 | -1.02(-5.35%) |
Jun 10, 2016 | 19.27 | 19.74 | 19.00 | 19.16 | 460,084 | -0.43(-2.17%) |
Jun 09, 2016 | 19.84 | 20.14 | 19.25 | 19.59 | 420,475 | -0.40(-2.00%) |
Jun 08, 2016 | 20.77 | 20.80 | 19.70 | 19.99 | 344,784 | -0.77(-3.71%) |
Jun 07, 2016 | 20.85 | 21.09 | 20.49 | 20.76 | 246,295 | -0.30(-1.42%) |
Jun 06, 2016 | 20.14 | 21.08 | 19.68 | 21.06 | 451,425 | +1.07(+5.35%) |
Jun 03, 2016 | 20.89 | 21.04 | 19.91 | 19.99 | 393,282 | -0.93(-4.45%) |
Jun 02, 2016 | 20.63 | 21.08 | 20.60 | 20.92 | 427,477 | +0.20(+0.97%) |
Jun 01, 2016 | 21.21 | 21.38 | 20.46 | 20.72 | 468,858 | -0.68(-3.18%) |
May 31, 2016 | 19.62 | 21.46 | 19.26 | 21.40 | 781,014 | +2.24(+11.69%) |
May 27, 2016 | 19.34 | 19.16 | 19.16 | 19.16 | 241,700 | -0.04(-0.21%) |
May 26, 2016 | 20.28 | 20.39 | 18.85 | 19.20 | 550,424 | -1.37(-6.66%) |
May 25, 2016 | 20.74 | 21.09 | 20.15 | 20.57 | 407,359 | +0.04(+0.19%) |
May 24, 2016 | 19.76 | 20.76 | 19.43 | 20.53 | 599,286 | +0.94(+4.80%) |
May 23, 2016 | 19.40 | 20.22 | 18.75 | 19.59 | 622,221 | +0.12(+0.62%) |
May 20, 2016 | 17.93 | 19.51 | 17.74 | 19.47 | 698,892 | +1.64(+9.20%) |
May 19, 2016 | 17.42 | 18.25 | 16.80 | 17.83 | 513,096 | +0.25(+1.42%) |
May 18, 2016 | 17.42 | 18.24 | 17.27 | 17.58 | 427,406 | -0.07(-0.40%) |
May 17, 2016 | 17.12 | 17.78 | 17.01 | 17.65 | 642,616 | +0.41(+2.38%) |
May 16, 2016 | 16.40 | 17.34 | 16.21 | 17.24 | 538,733 | +0.91(+5.57%) |
May 13, 2016 | 16.20 | 16.65 | 15.74 | 16.33 | 519,593 | -0.07(-0.43%) |
May 12, 2016 | 16.15 | 16.78 | 15.50 | 16.40 | 545,305 | +0.41(+2.56%) |
May 11, 2016 | 16.53 | 16.80 | 15.86 | 15.99 | 399,105 | -0.60(-3.62%) |
May 10, 2016 | 17.42 | 17.49 | 16.43 | 16.59 | 380,118 | -0.59(-3.43%) |
May 09, 2016 | 16.80 | 17.53 | 16.50 | 17.18 | 495,903 | +0.34(+2.02%) |
May 06, 2016 | 18.14 | 18.61 | 16.18 | 16.84 | 1,336,624 | -1.82(-9.75%) |
May 05, 2016 | 19.78 | 20.53 | 18.21 | 18.66 | 601,187 | -1.14(-5.76%) |
May 04, 2016 | 22.12 | 22.39 | 19.50 | 19.80 | 731,847 | -2.38(-10.73%) |
May 03, 2016 | 22.35 | 22.90 | 22.06 | 22.18 | 668,625 | -0.15(-0.67%) |