Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.15 | 20.36 | 19.96 | 20.34 | 253,423 | +0.19(+0.93%) |
Jul 28, 2016 | 20.13 | 20.25 | 19.92 | 20.15 | 130,060 | -0.05(-0.27%) |
Jul 27, 2016 | 20.15 | 20.24 | 20.06 | 20.21 | 167,871 | +0.15(+0.76%) |
Jul 26, 2016 | 20.02 | 20.16 | 19.87 | 20.06 | 265,943 | +0.04(+0.22%) |
Jul 25, 2016 | 19.98 | 20.09 | 19.79 | 20.01 | 198,294 | -0.05(-0.27%) |
Jul 22, 2016 | 19.87 | 20.11 | 19.76 | 20.06 | 135,936 | +0.20(+0.99%) |
Jul 21, 2016 | 19.89 | 19.97 | 19.75 | 19.87 | 221,304 | +0.03(+0.14%) |
Jul 20, 2016 | 19.79 | 19.90 | 19.58 | 19.84 | 174,300 | +0.06(+0.32%) |
Jul 19, 2016 | 19.90 | 19.98 | 19.59 | 19.78 | 193,792 | -0.21(-1.03%) |
Jul 18, 2016 | 19.92 | 20.03 | 19.80 | 19.98 | 219,212 | +0.08(+0.40%) |
Jul 15, 2016 | 20.10 | 20.17 | 19.79 | 19.90 | 277,793 | -0.05(-0.27%) |
Jul 14, 2016 | 20.08 | 20.28 | 19.78 | 19.96 | 272,102 | -0.13(-0.62%) |
Jul 13, 2016 | 20.23 | 20.38 | 20.06 | 20.08 | 194,477 | -0.10(-0.49%) |
Jul 12, 2016 | 19.98 | 20.33 | 19.98 | 20.18 | 341,868 | +0.26(+1.30%) |
Jul 11, 2016 | 19.79 | 19.99 | 19.70 | 19.92 | 321,029 | +0.17(+0.86%) |
Jul 08, 2016 | 19.26 | 19.88 | 19.18 | 19.75 | 405,287 | +0.57(+2.99%) |
Jul 07, 2016 | 19.12 | 19.21 | 18.96 | 19.18 | 289,892 | +0.11(+0.56%) |
Jul 06, 2016 | 18.64 | 19.12 | 18.53 | 19.07 | 313,938 | +0.40(+2.16%) |
Jul 05, 2016 | 18.84 | 18.85 | 18.57 | 18.67 | 269,937 | -0.20(-1.04%) |
Jul 01, 2016 | 18.98 | 18.87 | 18.87 | 18.87 | 348,180 | -0.09(-0.47%) |
Jun 30, 2016 | 18.28 | 18.95 | 18.28 | 18.95 | 336,789 | +0.66(+3.62%) |
Jun 29, 2016 | 18.16 | 18.31 | 18.03 | 18.29 | 302,097 | +0.46(+2.56%) |
Jun 28, 2016 | 18.00 | 18.18 | 17.80 | 17.84 | 367,930 | +0.08(+0.45%) |
Jun 27, 2016 | 17.72 | 17.94 | 17.58 | 17.76 | 438,440 | -0.12(-0.65%) |
Jun 24, 2016 | 18.07 | 18.17 | 17.71 | 17.87 | 654,518 | -0.81(-4.36%) |
Jun 23, 2016 | 18.49 | 18.75 | 18.34 | 18.69 | 240,604 | +0.41(+2.25%) |
Jun 22, 2016 | 18.44 | 18.51 | 18.27 | 18.27 | 280,819 | -0.12(-0.63%) |
Jun 21, 2016 | 18.67 | 18.82 | 18.36 | 18.39 | 215,688 | -0.24(-1.30%) |
Jun 20, 2016 | 18.55 | 18.79 | 18.54 | 18.63 | 304,988 | +0.36(+1.96%) |
Jun 17, 2016 | 18.42 | 18.55 | 18.13 | 18.27 | 458,173 | -0.14(-0.78%) |
Jun 16, 2016 | 18.15 | 18.47 | 18.00 | 18.42 | 295,009 | +0.20(+1.08%) |
Jun 15, 2016 | 18.42 | 18.42 | 17.93 | 18.22 | 429,705 | -0.08(-0.42%) |
Jun 14, 2016 | 18.14 | 18.34 | 18.05 | 18.30 | 560,276 | +0.06(+0.34%) |
Jun 13, 2016 | 18.18 | 18.40 | 18.03 | 18.23 | 396,903 | -0.04(-0.19%) |
Jun 10, 2016 | 18.45 | 18.49 | 18.23 | 18.27 | 319,901 | -0.30(-1.63%) |
Jun 09, 2016 | 18.47 | 18.65 | 18.35 | 18.57 | 334,646 | -0.05(-0.29%) |
Jun 08, 2016 | 18.24 | 18.68 | 18.19 | 18.63 | 462,631 | +0.40(+2.20%) |
Jun 07, 2016 | 18.25 | 18.58 | 18.15 | 18.23 | 473,465 | +0.03(+0.15%) |
Jun 06, 2016 | 18.07 | 18.42 | 17.99 | 18.20 | 360,199 | +0.13(+0.74%) |
Jun 03, 2016 | 18.06 | 18.14 | 17.85 | 18.07 | 497,517 | +0.00(+0.00%) |
Jun 02, 2016 | 17.83 | 18.23 | 17.80 | 18.07 | 937,882 | +0.16(+0.89%) |
Jun 01, 2016 | 19.32 | 19.32 | 17.91 | 17.91 | 1,648,379 | -1.94(-9.77%) |
May 31, 2016 | 19.90 | 19.92 | 19.70 | 19.84 | 291,414 | +0.02(+0.09%) |
May 27, 2016 | 19.65 | 19.83 | 19.83 | 19.83 | 245,313 | +0.18(+0.90%) |
May 26, 2016 | 19.90 | 19.92 | 19.52 | 19.65 | 430,168 | -0.25(-1.25%) |
May 25, 2016 | 19.79 | 19.95 | 19.58 | 19.90 | 422,905 | +0.14(+0.72%) |
May 24, 2016 | 19.44 | 19.81 | 19.40 | 19.76 | 420,123 | +0.44(+2.30%) |
May 23, 2016 | 18.89 | 19.43 | 18.79 | 19.31 | 395,923 | +0.40(+2.12%) |
May 20, 2016 | 18.93 | 19.04 | 18.82 | 18.91 | 260,120 | +0.07(+0.38%) |
May 19, 2016 | 18.78 | 18.96 | 18.55 | 18.84 | 378,566 | -0.09(-0.47%) |
May 18, 2016 | 18.79 | 19.28 | 18.55 | 18.93 | 423,110 | +0.10(+0.52%) |
May 17, 2016 | 19.39 | 19.52 | 18.68 | 18.83 | 532,339 | -0.59(-3.02%) |
May 16, 2016 | 19.04 | 19.60 | 19.04 | 19.42 | 552,639 | +0.46(+2.44%) |
May 13, 2016 | 19.16 | 19.21 | 18.83 | 18.95 | 396,300 | -0.32(-1.66%) |
May 12, 2016 | 19.74 | 19.95 | 19.26 | 19.27 | 470,379 | -0.46(-2.34%) |
May 11, 2016 | 19.53 | 19.84 | 19.39 | 19.74 | 714,809 | +0.17(+0.86%) |
May 10, 2016 | 19.30 | 19.59 | 19.24 | 19.57 | 650,774 | +0.28(+1.43%) |
May 09, 2016 | 18.88 | 19.37 | 18.73 | 19.29 | 698,888 | +0.31(+1.64%) |
May 06, 2016 | 18.79 | 18.99 | 18.69 | 18.98 | 270,365 | +0.15(+0.80%) |
May 05, 2016 | 19.09 | 19.14 | 18.81 | 18.83 | 264,450 | -0.13(-0.70%) |
May 04, 2016 | 18.87 | 19.12 | 18.75 | 18.96 | 311,596 | +0.04(+0.23%) |
May 03, 2016 | 19.34 | 19.34 | 18.90 | 18.92 | 398,039 | -0.60(-3.05%) |