Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.45 | 19.67 | 19.40 | 19.62 | 31,235 | +0.03(+0.15%) |
Jul 28, 2016 | 19.63 | 19.65 | 19.50 | 19.59 | 43,529 | +0.05(+0.26%) |
Jul 27, 2016 | 19.74 | 19.77 | 19.35 | 19.54 | 56,855 | +0.43(+2.28%) |
Jul 26, 2016 | 19.07 | 19.14 | 19.02 | 19.11 | 74,880 | +0.07(+0.39%) |
Jul 25, 2016 | 18.91 | 19.05 | 18.85 | 19.03 | 61,443 | +0.30(+1.63%) |
Jul 22, 2016 | 18.83 | 18.85 | 18.68 | 18.73 | 54,596 | -0.01(-0.08%) |
Jul 21, 2016 | 18.74 | 18.84 | 18.69 | 18.74 | 81,692 | -0.14(-0.74%) |
Jul 20, 2016 | 18.80 | 18.90 | 18.79 | 18.88 | 78,003 | +0.22(+1.18%) |
Jul 19, 2016 | 18.88 | 18.89 | 18.61 | 18.66 | 145,533 | -0.42(-2.20%) |
Jul 18, 2016 | 19.08 | 19.20 | 19.02 | 19.08 | 66,128 | -0.14(-0.70%) |
Jul 15, 2016 | 19.22 | 19.30 | 19.11 | 19.21 | 77,616 | -0.07(-0.39%) |
Jul 14, 2016 | 19.30 | 19.35 | 19.21 | 19.29 | 53,318 | +0.15(+0.78%) |
Jul 13, 2016 | 19.06 | 19.16 | 19.02 | 19.14 | 76,799 | +0.08(+0.42%) |
Jul 12, 2016 | 19.24 | 19.30 | 19.06 | 19.06 | 105,529 | +0.20(+1.03%) |
Jul 11, 2016 | 18.75 | 18.94 | 18.72 | 18.86 | 75,031 | +0.33(+1.81%) |
Jul 08, 2016 | 18.53 | 18.12 | 18.53 | 81,319 | +0.41(+2.26%) | |
Jul 07, 2016 | 18.31 | 18.35 | 18.05 | 18.12 | 210,759 | -0.43(-2.34%) |
Jul 05, 2016 | 18.78 | 18.79 | 18.52 | 18.55 | 147,888 | -0.29(-1.51%) |
Jul 01, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.03(+0.16%) | |
Jun 30, 2016 | 18.73 | 18.88 | 18.60 | 18.81 | 161,178 | +0.50(+2.73%) |
Jun 29, 2016 | 18.12 | 18.33 | 18.11 | 18.31 | 146,820 | +0.71(+4.03%) |
Jun 28, 2016 | 17.44 | 17.60 | 17.30 | 17.60 | 345,465 | +0.56(+3.29%) |
Jun 27, 2016 | 16.85 | 17.04 | 16.70 | 17.04 | 768,609 | -0.23(-1.33%) |
Jun 24, 2016 | 17.19 | 17.50 | 17.07 | 17.27 | 181,837 | -1.89(-9.86%) |
Jun 23, 2016 | 18.86 | 19.16 | 18.75 | 19.16 | 80,105 | +0.75(+4.10%) |
Jun 22, 2016 | 18.61 | 18.68 | 18.35 | 18.41 | 42,374 | +0.14(+0.79%) |
Jun 21, 2016 | 18.14 | 18.34 | 18.06 | 18.26 | 43,543 | +0.17(+0.94%) |
Jun 20, 2016 | 18.16 | 18.17 | 18.06 | 18.09 | 149,454 | +0.44(+2.49%) |
Jun 17, 2016 | 17.54 | 17.70 | 17.44 | 17.65 | 89,654 | -0.06(-0.34%) |
Jun 16, 2016 | 17.43 | 17.71 | 17.26 | 17.71 | 86,756 | +0.10(+0.57%) |
Jun 15, 2016 | 17.45 | 17.73 | 17.44 | 17.61 | 121,119 | +0.68(+4.05%) |
Jun 14, 2016 | 17.27 | 17.30 | 16.86 | 16.93 | 106,868 | -0.75(-4.22%) |
Jun 13, 2016 | 17.68 | 17.82 | 17.57 | 17.67 | 64,118 | -0.25(-1.41%) |
Jun 10, 2016 | 18.07 | 18.10 | 17.83 | 17.92 | 285,064 | -0.42(-2.28%) |
Jun 09, 2016 | 18.55 | 18.64 | 18.28 | 18.34 | 63,990 | -0.56(-2.96%) |
Jun 08, 2016 | 19.05 | 19.08 | 18.90 | 18.90 | 71,713 | -0.10(-0.53%) |
Jun 07, 2016 | 19.16 | 19.20 | 18.99 | 19.00 | 105,628 | -0.44(-2.26%) |
Jun 06, 2016 | 19.45 | 19.49 | 19.33 | 19.44 | 837,697 | -0.14(-0.72%) |
Jun 03, 2016 | 19.52 | 19.60 | 19.42 | 19.58 | 910,836 | +0.07(+0.36%) |
Jun 02, 2016 | 19.74 | 19.74 | 19.50 | 19.51 | 152,812 | -0.30(-1.51%) |
Jun 01, 2016 | 19.73 | 19.81 | 19.67 | 19.81 | 52,333 | +0.07(+0.35%) |
May 31, 2016 | 19.91 | 19.93 | 19.74 | 19.74 | 65,708 | -0.17(-0.85%) |
May 27, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.05(+0.25%) | |
May 26, 2016 | 19.85 | 19.90 | 19.78 | 19.86 | 224,102 | +0.22(+1.12%) |
May 25, 2016 | 19.60 | 19.70 | 19.58 | 19.64 | 52,698 | +0.07(+0.36%) |
May 24, 2016 | 19.49 | 19.64 | 19.49 | 19.57 | 51,120 | +0.38(+1.95%) |
May 23, 2016 | 19.29 | 19.33 | 19.15 | 19.20 | 55,343 | -0.09(-0.44%) |
May 20, 2016 | 19.15 | 19.41 | 19.14 | 19.28 | 64,218 | +0.19(+0.97%) |
May 19, 2016 | 19.14 | 19.18 | 18.97 | 19.09 | 453,474 | -0.12(-0.65%) |
May 18, 2016 | 19.00 | 19.42 | 18.99 | 19.22 | 824,543 | +0.25(+1.32%) |
May 17, 2016 | 19.19 | 19.25 | 18.92 | 18.97 | 56,447 | +0.05(+0.26%) |
May 16, 2016 | 18.92 | 18.96 | 18.87 | 18.92 | 63,061 | -0.04(-0.21%) |
May 13, 2016 | 19.11 | 19.19 | 18.95 | 18.96 | 50,278 | -0.29(-1.51%) |
May 12, 2016 | 19.36 | 19.38 | 19.12 | 19.25 | 44,114 | +0.34(+1.77%) |
May 11, 2016 | 18.93 | 19.09 | 18.60 | 18.91 | 93,296 | -0.12(-0.62%) |
May 10, 2016 | 19.09 | 19.16 | 18.94 | 19.03 | 351,297 | -0.26(-1.33%) |
May 09, 2016 | 19.28 | 19.34 | 19.23 | 19.29 | 51,968 | +0.09(+0.47%) |
May 06, 2016 | 19.09 | 19.23 | 19.06 | 19.20 | 40,849 | +0.07(+0.37%) |
May 05, 2016 | 19.04 | 19.19 | 19.00 | 19.13 | 62,771 | +0.08(+0.42%) |
May 04, 2016 | 19.28 | 19.28 | 19.03 | 19.05 | 87,643 | -0.21(-1.09%) |
May 03, 2016 | 19.38 | 19.40 | 19.17 | 19.26 | 69,534 | -0.32(-1.63%) |