Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.07 | 17.77 | 17.01 | 17.45 | 302,070 | +0.19(+1.10%) |
Jul 28, 2016 | 17.66 | 18.50 | 17.23 | 17.26 | 746,593 | +0.30(+1.74%) |
Jul 27, 2016 | 16.54 | 17.64 | 15.89 | 16.97 | 908,949 | +0.25(+1.52%) |
Jul 26, 2016 | 17.13 | 17.40 | 16.68 | 16.71 | 380,257 | -0.42(-2.47%) |
Jul 25, 2016 | 17.18 | 17.38 | 16.80 | 17.13 | 497,453 | -0.15(-0.86%) |
Jul 22, 2016 | 18.06 | 18.06 | 17.06 | 17.28 | 674,380 | -0.82(-4.51%) |
Jul 21, 2016 | 19.30 | 19.36 | 17.79 | 18.10 | 1,071,994 | +0.10(+0.55%) |
Jul 20, 2016 | 18.95 | 19.03 | 17.77 | 18.00 | 904,520 | -1.06(-5.58%) |
Jul 19, 2016 | 19.51 | 19.51 | 18.33 | 19.06 | 956,043 | -0.50(-2.55%) |
Jul 18, 2016 | 19.87 | 19.98 | 19.39 | 19.56 | 437,458 | -0.31(-1.56%) |
Jul 15, 2016 | 19.28 | 20.89 | 19.27 | 19.87 | 700,378 | +0.71(+3.71%) |
Jul 14, 2016 | 19.70 | 19.76 | 18.94 | 19.16 | 380,554 | -0.46(-2.33%) |
Jul 13, 2016 | 20.20 | 20.25 | 19.37 | 19.62 | 432,229 | -0.51(-2.52%) |
Jul 12, 2016 | 20.30 | 20.70 | 19.41 | 20.13 | 598,050 | -0.03(-0.14%) |
Jul 11, 2016 | 22.76 | 22.91 | 19.94 | 20.15 | 894,405 | -2.82(-12.26%) |
Jul 08, 2016 | 22.46 | 23.08 | 21.99 | 22.97 | 142,870 | +0.45(+2.00%) |
Jul 07, 2016 | 22.72 | 23.01 | 22.22 | 22.52 | 222,062 | -0.49(-2.14%) |
Jul 05, 2016 | 23.37 | 23.43 | 22.79 | 23.01 | 258,871 | -0.34(-1.45%) |
Jul 01, 2016 | 23.36 | 23.35 | 23.35 | 23.35 | 281,124 | +0.08(+0.36%) |
Jun 30, 2016 | 22.74 | 23.39 | 22.66 | 23.27 | 168,870 | +0.56(+2.48%) |
Jun 29, 2016 | 22.93 | 23.53 | 22.37 | 22.70 | 161,982 | -0.27(-1.16%) |
Jun 28, 2016 | 21.89 | 23.33 | 21.64 | 22.97 | 483,148 | +1.14(+5.22%) |
Jun 27, 2016 | 22.34 | 22.76 | 21.65 | 21.83 | 389,732 | -0.71(-3.15%) |
Jun 24, 2016 | 22.20 | 23.20 | 21.63 | 22.54 | 589,633 | -0.57(-2.47%) |
Jun 23, 2016 | 23.41 | 23.90 | 23.06 | 23.11 | 178,999 | -0.28(-1.20%) |
Jun 22, 2016 | 24.24 | 24.53 | 23.15 | 23.39 | 190,521 | -0.92(-3.76%) |
Jun 21, 2016 | 24.43 | 24.47 | 24.17 | 24.31 | 98,900 | -0.04(-0.14%) |
Jun 20, 2016 | 24.18 | 24.58 | 24.14 | 24.34 | 255,958 | +0.00(+0.00%) |
Jun 17, 2016 | 24.44 | 24.62 | 24.02 | 24.34 | 247,233 | -0.15(-0.63%) |
Jun 16, 2016 | 24.18 | 24.59 | 24.01 | 24.50 | 122,335 | +0.32(+1.34%) |
Jun 15, 2016 | 24.53 | 24.53 | 23.92 | 24.17 | 145,903 | -0.34(-1.41%) |
Jun 14, 2016 | 23.72 | 24.95 | 23.68 | 24.52 | 191,518 | +0.77(+3.26%) |
Jun 13, 2016 | 24.25 | 24.74 | 23.44 | 23.74 | 311,536 | -0.42(-1.75%) |
Jun 10, 2016 | 23.37 | 24.44 | 22.68 | 24.17 | 304,659 | -0.02(-0.09%) |
Jun 09, 2016 | 23.87 | 25.08 | 23.52 | 24.19 | 377,703 | +0.35(+1.48%) |
Jun 08, 2016 | 22.47 | 23.95 | 22.47 | 23.84 | 187,596 | +1.46(+6.51%) |
Jun 07, 2016 | 22.32 | 22.63 | 22.18 | 22.38 | 298,612 | +0.14(+0.65%) |
Jun 06, 2016 | 21.70 | 22.35 | 21.65 | 22.23 | 354,364 | +0.48(+2.18%) |
Jun 03, 2016 | 21.67 | 21.84 | 21.47 | 21.76 | 182,649 | +0.20(+0.91%) |
Jun 02, 2016 | 21.63 | 21.69 | 21.30 | 21.56 | 127,849 | -0.04(-0.20%) |
Jun 01, 2016 | 21.21 | 21.64 | 21.21 | 21.60 | 234,597 | +0.42(+1.99%) |
May 31, 2016 | 21.23 | 21.37 | 20.97 | 21.18 | 196,740 | -0.11(-0.50%) |
May 27, 2016 | 21.14 | 21.29 | 21.29 | 21.29 | 207,966 | +0.05(+0.23%) |
May 26, 2016 | 21.37 | 21.70 | 21.20 | 21.24 | 84,662 | +0.12(+0.57%) |
May 25, 2016 | 21.46 | 21.46 | 20.88 | 21.12 | 155,248 | -0.29(-1.33%) |
May 24, 2016 | 20.87 | 21.69 | 20.87 | 21.40 | 162,965 | +0.54(+2.57%) |
May 23, 2016 | 20.87 | 21.17 | 20.60 | 20.87 | 193,570 | +0.00(+0.00%) |
May 20, 2016 | 20.81 | 21.01 | 20.79 | 20.87 | 159,667 | +0.13(+0.64%) |
May 19, 2016 | 20.76 | 21.01 | 19.74 | 20.73 | 150,562 | -0.07(-0.35%) |
May 18, 2016 | 21.35 | 21.70 | 20.76 | 20.81 | 162,798 | -0.72(-3.34%) |
May 17, 2016 | 21.40 | 21.76 | 21.31 | 21.53 | 266,015 | +0.22(+1.01%) |
May 16, 2016 | 20.91 | 21.53 | 20.91 | 21.31 | 200,819 | +0.31(+1.46%) |
May 13, 2016 | 21.26 | 21.36 | 20.64 | 21.01 | 178,316 | -0.42(-1.98%) |
May 12, 2016 | 21.23 | 21.72 | 21.23 | 21.43 | 120,400 | +0.22(+1.02%) |
May 11, 2016 | 21.75 | 21.88 | 21.12 | 21.21 | 181,707 | -0.39(-1.80%) |
May 10, 2016 | 21.36 | 22.13 | 21.28 | 21.60 | 237,866 | +0.24(+1.11%) |
May 09, 2016 | 21.21 | 21.65 | 20.66 | 21.37 | 195,468 | +0.08(+0.39%) |
May 06, 2016 | 19.82 | 21.48 | 19.45 | 21.28 | 240,415 | +1.57(+7.97%) |
May 05, 2016 | 18.81 | 20.30 | 17.97 | 19.71 | 391,133 | +1.72(+9.55%) |
May 04, 2016 | 17.25 | 18.50 | 17.18 | 17.99 | 151,276 | +0.77(+4.44%) |
May 03, 2016 | 17.36 | 17.60 | 16.67 | 17.23 | 121,412 | -0.12(-0.68%) |