Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.62 | 17.83 | 17.32 | 17.49 | 420,257 | -0.09(-0.49%) |
Jul 28, 2016 | 17.93 | 17.93 | 17.54 | 17.58 | 423,698 | -0.34(-1.92%) |
Jul 27, 2016 | 18.12 | 18.36 | 17.72 | 17.92 | 250,147 | -0.21(-1.16%) |
Jul 26, 2016 | 17.67 | 18.25 | 17.67 | 18.13 | 224,073 | +0.36(+2.05%) |
Jul 25, 2016 | 18.01 | 18.04 | 17.68 | 17.77 | 151,051 | -0.14(-0.80%) |
Jul 22, 2016 | 18.04 | 18.27 | 17.88 | 17.91 | 182,077 | -0.10(-0.53%) |
Jul 21, 2016 | 18.12 | 18.32 | 17.94 | 18.01 | 370,857 | -0.04(-0.21%) |
Jul 20, 2016 | 17.51 | 18.24 | 17.43 | 18.05 | 512,553 | +0.69(+3.97%) |
Jul 19, 2016 | 18.01 | 18.05 | 17.27 | 17.36 | 549,827 | -0.56(-3.15%) |
Jul 18, 2016 | 17.65 | 18.11 | 17.32 | 17.92 | 708,075 | +0.32(+1.79%) |
Jul 15, 2016 | 18.28 | 18.38 | 17.42 | 17.61 | 857,651 | -0.62(-3.41%) |
Jul 14, 2016 | 19.05 | 19.11 | 18.18 | 18.23 | 496,867 | -0.46(-2.46%) |
Jul 13, 2016 | 18.94 | 19.07 | 18.67 | 18.69 | 300,575 | -0.26(-1.36%) |
Jul 12, 2016 | 18.99 | 19.27 | 18.83 | 18.94 | 529,497 | +0.09(+0.46%) |
Jul 11, 2016 | 18.80 | 19.15 | 18.66 | 18.86 | 662,684 | +0.22(+1.18%) |
Jul 08, 2016 | 19.01 | 18.88 | 18.57 | 18.64 | 595,051 | -0.24(-1.27%) |
Jul 07, 2016 | 19.16 | 19.41 | 18.62 | 18.88 | 456,967 | -0.26(-1.35%) |
Jul 06, 2016 | 19.29 | 19.38 | 18.76 | 19.14 | 442,364 | -0.40(-2.06%) |
Jul 05, 2016 | 19.52 | 19.75 | 19.24 | 19.54 | 267,695 | -0.22(-1.11%) |
Jul 01, 2016 | 19.43 | 19.76 | 19.76 | 19.76 | 279,892 | +0.26(+1.33%) |
Jun 30, 2016 | 19.14 | 19.70 | 19.05 | 19.50 | 308,804 | +0.19(+0.99%) |
Jun 29, 2016 | 19.04 | 19.54 | 18.90 | 19.31 | 357,126 | +0.49(+2.59%) |
Jun 28, 2016 | 18.61 | 18.93 | 18.36 | 18.82 | 461,391 | +0.54(+2.93%) |
Jun 27, 2016 | 18.75 | 18.90 | 18.06 | 18.28 | 527,188 | -0.88(-4.59%) |
Jun 24, 2016 | 18.66 | 19.44 | 18.56 | 19.16 | 500,797 | -0.80(-4.03%) |
Jun 23, 2016 | 19.81 | 20.08 | 19.70 | 19.97 | 225,259 | +0.36(+1.85%) |
Jun 22, 2016 | 19.79 | 20.25 | 19.57 | 19.60 | 302,949 | -0.17(-0.87%) |
Jun 21, 2016 | 19.97 | 20.12 | 19.68 | 19.78 | 214,879 | -0.15(-0.77%) |
Jun 20, 2016 | 20.05 | 20.36 | 19.90 | 19.93 | 249,655 | +0.26(+1.31%) |
Jun 17, 2016 | 19.69 | 20.09 | 19.57 | 19.67 | 627,617 | +0.02(+0.10%) |
Jun 16, 2016 | 19.01 | 19.80 | 18.62 | 19.65 | 665,239 | +0.47(+2.44%) |
Jun 15, 2016 | 19.61 | 19.91 | 19.16 | 19.18 | 530,577 | -0.22(-1.13%) |
Jun 14, 2016 | 19.38 | 19.78 | 19.07 | 19.40 | 379,670 | -0.11(-0.59%) |
Jun 13, 2016 | 18.83 | 19.69 | 18.61 | 19.52 | 552,321 | +0.38(+2.00%) |
Jun 10, 2016 | 19.92 | 19.94 | 19.14 | 19.14 | 1,326,214 | -1.24(-6.10%) |
Jun 09, 2016 | 20.44 | 21.05 | 19.92 | 20.38 | 1,187,016 | -0.49(-2.34%) |
Jun 08, 2016 | 20.61 | 21.05 | 20.59 | 20.87 | 734,482 | +0.20(+0.97%) |
Jun 07, 2016 | 20.67 | 20.92 | 20.62 | 20.67 | 277,164 | +0.17(+0.84%) |
Jun 06, 2016 | 20.23 | 20.62 | 19.82 | 20.49 | 662,315 | +0.33(+1.66%) |
Jun 03, 2016 | 20.61 | 20.61 | 20.00 | 20.16 | 583,938 | -0.60(-2.90%) |
Jun 02, 2016 | 20.70 | 20.81 | 20.41 | 20.76 | 510,290 | +0.04(+0.18%) |
Jun 01, 2016 | 20.44 | 20.92 | 19.92 | 20.72 | 823,932 | -0.08(-0.37%) |
May 31, 2016 | 21.34 | 21.63 | 20.47 | 20.80 | 1,242,479 | -0.93(-4.27%) |
May 27, 2016 | 22.96 | 21.73 | 21.73 | 21.73 | 1,425,275 | -0.66(-2.95%) |
May 26, 2016 | 22.44 | 22.65 | 21.91 | 22.39 | 796,141 | -0.33(-1.47%) |
May 25, 2016 | 22.11 | 22.76 | 21.98 | 22.72 | 636,816 | +0.89(+4.08%) |
May 24, 2016 | 21.07 | 22.00 | 21.07 | 21.83 | 448,586 | +0.92(+4.39%) |
May 23, 2016 | 20.59 | 21.09 | 20.59 | 20.92 | 258,754 | +0.41(+2.01%) |
May 20, 2016 | 19.89 | 20.61 | 19.89 | 20.50 | 310,817 | +0.64(+3.23%) |
May 19, 2016 | 19.66 | 20.00 | 19.25 | 19.86 | 471,641 | +0.07(+0.34%) |
May 18, 2016 | 19.85 | 20.26 | 19.74 | 19.80 | 382,325 | -0.06(-0.29%) |
May 17, 2016 | 20.05 | 20.31 | 19.73 | 19.85 | 337,308 | -0.16(-0.81%) |
May 16, 2016 | 20.07 | 20.39 | 19.78 | 20.02 | 248,329 | +0.24(+1.21%) |
May 13, 2016 | 19.65 | 20.12 | 19.23 | 19.78 | 631,944 | +0.05(+0.24%) |
May 12, 2016 | 20.83 | 20.91 | 19.48 | 19.73 | 598,128 | -0.62(-3.06%) |
May 11, 2016 | 20.32 | 21.37 | 20.09 | 20.35 | 641,962 | +0.80(+4.11%) |
May 10, 2016 | 18.60 | 19.59 | 18.49 | 19.55 | 412,898 | +0.79(+4.24%) |
May 09, 2016 | 19.57 | 19.75 | 18.36 | 18.75 | 748,604 | -0.59(-3.07%) |
May 06, 2016 | 19.54 | 20.07 | 19.15 | 19.35 | 471,939 | -0.27(-1.37%) |
May 05, 2016 | 20.01 | 20.15 | 19.54 | 19.61 | 568,982 | -0.13(-0.68%) |
May 04, 2016 | 19.84 | 20.63 | 19.66 | 19.75 | 383,625 | -0.38(-1.90%) |
May 03, 2016 | 21.05 | 21.15 | 20.07 | 20.13 | 847,253 | -1.30(-6.07%) |