Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.91 | 20.07 | 19.57 | 19.81 | 620,865 | -0.04(-0.20%) |
Jul 28, 2016 | 18.94 | 20.32 | 18.26 | 19.85 | 975,620 | +0.22(+1.12%) |
Jul 27, 2016 | 19.47 | 19.74 | 19.38 | 19.63 | 492,832 | +0.24(+1.24%) |
Jul 26, 2016 | 19.22 | 19.41 | 19.01 | 19.39 | 615,120 | +0.23(+1.20%) |
Jul 25, 2016 | 19.31 | 19.36 | 19.10 | 19.16 | 345,732 | -0.16(-0.83%) |
Jul 22, 2016 | 19.29 | 19.36 | 18.98 | 19.32 | 292,229 | +0.01(+0.05%) |
Jul 21, 2016 | 19.63 | 19.77 | 19.28 | 19.31 | 244,858 | -0.38(-1.93%) |
Jul 20, 2016 | 19.73 | 19.79 | 19.50 | 19.69 | 325,640 | +0.05(+0.25%) |
Jul 19, 2016 | 19.64 | 19.68 | 18.51 | 19.64 | 240,652 | +0.01(+0.05%) |
Jul 18, 2016 | 19.72 | 19.90 | 19.51 | 19.63 | 231,568 | -0.05(-0.25%) |
Jul 15, 2016 | 19.76 | 19.84 | 19.24 | 19.68 | 377,682 | +0.04(+0.20%) |
Jul 14, 2016 | 19.94 | 19.94 | 19.54 | 19.64 | 347,114 | -0.03(-0.15%) |
Jul 13, 2016 | 19.93 | 20.00 | 19.60 | 19.67 | 351,127 | -0.18(-0.91%) |
Jul 12, 2016 | 19.76 | 19.96 | 19.56 | 19.85 | 469,689 | +0.30(+1.53%) |
Jul 11, 2016 | 19.52 | 19.61 | 19.41 | 19.55 | 406,873 | +0.17(+0.88%) |
Jul 08, 2016 | 19.21 | 19.42 | 18.98 | 19.38 | 517,985 | +0.40(+2.11%) |
Jul 07, 2016 | 19.06 | 19.16 | 18.78 | 18.98 | 238,319 | -0.09(-0.47%) |
Jul 05, 2016 | 19.48 | 19.64 | 18.95 | 19.07 | 258,715 | -0.50(-2.55%) |
Jul 01, 2016 | 19.45 | 19.57 | 19.57 | 19.57 | 303,300 | +0.06(+0.31%) |
Jun 30, 2016 | 19.13 | 19.53 | 18.71 | 19.51 | 429,868 | +0.47(+2.47%) |
Jun 29, 2016 | 18.94 | 19.11 | 18.39 | 19.04 | 324,531 | +0.32(+1.71%) |
Jun 28, 2016 | 18.65 | 18.91 | 18.25 | 18.72 | 512,800 | +0.18(+0.97%) |
Jun 27, 2016 | 19.63 | 19.78 | 18.49 | 18.54 | 631,336 | -1.37(-6.88%) |
Jun 24, 2016 | 20.35 | 20.50 | 19.83 | 19.91 | 650,799 | -1.58(-7.35%) |
Jun 23, 2016 | 21.02 | 21.51 | 20.79 | 21.49 | 345,357 | +0.70(+3.37%) |
Jun 22, 2016 | 20.97 | 21.07 | 20.79 | 20.79 | 350,083 | -0.20(-0.95%) |
Jun 21, 2016 | 20.89 | 21.03 | 20.67 | 20.99 | 337,867 | +0.14(+0.67%) |
Jun 20, 2016 | 20.81 | 21.22 | 20.68 | 20.85 | 307,073 | +0.33(+1.61%) |
Jun 17, 2016 | 20.96 | 21.12 | 20.41 | 20.52 | 1,132,948 | -0.41(-1.96%) |
Jun 16, 2016 | 20.66 | 20.97 | 20.46 | 20.93 | 297,558 | +0.18(+0.87%) |
Jun 15, 2016 | 21.06 | 21.08 | 20.74 | 20.75 | 348,269 | +0.02(+0.10%) |
Jun 14, 2016 | 20.66 | 20.91 | 20.46 | 20.73 | 293,291 | -0.08(-0.38%) |
Jun 13, 2016 | 21.02 | 21.25 | 20.77 | 20.81 | 339,310 | -0.38(-1.79%) |
Jun 10, 2016 | 21.44 | 21.44 | 21.13 | 21.19 | 288,634 | -0.54(-2.49%) |
Jun 09, 2016 | 21.73 | 21.82 | 21.45 | 21.73 | 288,113 | -0.05(-0.23%) |
Jun 08, 2016 | 21.68 | 22.00 | 21.47 | 21.78 | 462,252 | +0.05(+0.23%) |
Jun 07, 2016 | 21.28 | 21.77 | 21.27 | 21.73 | 459,548 | +0.39(+1.83%) |
Jun 06, 2016 | 20.94 | 21.38 | 20.91 | 21.34 | 258,471 | +0.41(+1.96%) |
Jun 03, 2016 | 21.04 | 21.07 | 20.61 | 20.93 | 263,522 | -0.18(-0.85%) |
Jun 02, 2016 | 20.63 | 21.17 | 20.63 | 21.11 | 329,539 | +0.32(+1.54%) |
Jun 01, 2016 | 20.54 | 20.81 | 20.44 | 20.79 | 285,454 | +0.13(+0.63%) |
May 31, 2016 | 20.46 | 20.77 | 20.46 | 20.66 | 397,864 | +0.23(+1.13%) |
May 27, 2016 | 20.05 | 20.43 | 20.43 | 20.43 | 374,200 | +0.37(+1.84%) |
May 26, 2016 | 19.96 | 20.19 | 19.85 | 20.06 | 192,781 | +0.13(+0.65%) |
May 25, 2016 | 20.08 | 20.08 | 19.83 | 19.93 | 411,776 | -0.04(-0.20%) |
May 24, 2016 | 19.60 | 20.02 | 19.55 | 19.97 | 502,877 | +0.53(+2.73%) |
May 23, 2016 | 19.42 | 19.63 | 19.36 | 19.44 | 292,981 | +0.07(+0.36%) |
May 20, 2016 | 19.16 | 19.48 | 18.62 | 19.37 | 428,147 | +0.35(+1.84%) |
May 19, 2016 | 19.28 | 19.70 | 18.94 | 19.02 | 450,048 | -0.39(-2.01%) |
May 18, 2016 | 19.27 | 19.75 | 18.85 | 19.41 | 569,619 | +0.04(+0.21%) |
May 17, 2016 | 19.95 | 19.95 | 19.29 | 19.37 | 409,500 | -0.62(-3.10%) |
May 16, 2016 | 19.88 | 20.16 | 19.64 | 19.99 | 531,830 | +0.23(+1.16%) |
May 13, 2016 | 19.98 | 20.00 | 19.61 | 19.76 | 459,008 | -0.20(-1.00%) |
May 12, 2016 | 20.37 | 20.37 | 19.63 | 19.96 | 564,138 | -0.30(-1.48%) |
May 11, 2016 | 20.39 | 20.48 | 20.05 | 20.26 | 471,465 | -0.13(-0.64%) |
May 10, 2016 | 20.15 | 20.41 | 19.97 | 20.39 | 355,199 | +0.26(+1.29%) |
May 09, 2016 | 19.69 | 20.31 | 19.69 | 20.13 | 321,165 | +0.38(+1.92%) |
May 06, 2016 | 19.41 | 19.95 | 19.16 | 19.75 | 543,968 | +0.31(+1.59%) |
May 05, 2016 | 20.03 | 20.90 | 18.93 | 19.44 | 401,917 | -0.24(-1.22%) |
May 04, 2016 | 20.00 | 20.04 | 19.64 | 19.68 | 400,253 | -0.38(-1.89%) |
May 03, 2016 | 20.29 | 20.35 | 19.74 | 20.06 | 303,771 | -0.36(-1.76%) |