Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.01 | 21.26 | 20.67 | 21.06 | 510,208 | -0.06(-0.30%) |
Jul 28, 2016 | 21.38 | 21.45 | 21.12 | 21.12 | 535,919 | -0.23(-1.07%) |
Jul 27, 2016 | 21.98 | 22.01 | 21.15 | 21.35 | 973,814 | -0.62(-2.83%) |
Jul 26, 2016 | 21.55 | 22.04 | 21.52 | 21.97 | 630,552 | +0.37(+1.69%) |
Jul 25, 2016 | 21.49 | 21.75 | 21.49 | 21.61 | 418,196 | +0.05(+0.25%) |
Jul 22, 2016 | 21.30 | 21.77 | 21.27 | 21.55 | 513,058 | +0.23(+1.07%) |
Jul 21, 2016 | 21.28 | 21.63 | 21.17 | 21.32 | 629,738 | +0.05(+0.21%) |
Jul 20, 2016 | 21.28 | 21.36 | 21.09 | 21.28 | 482,874 | +0.14(+0.65%) |
Jul 19, 2016 | 21.55 | 21.55 | 21.05 | 21.14 | 722,954 | -0.41(-1.91%) |
Jul 18, 2016 | 21.13 | 21.58 | 21.05 | 21.55 | 1,016,956 | +0.36(+1.68%) |
Jul 15, 2016 | 21.24 | 21.39 | 21.13 | 21.20 | 978,026 | +0.16(+0.78%) |
Jul 14, 2016 | 20.77 | 21.33 | 20.83 | 21.03 | 1,595,087 | +0.27(+1.28%) |
Jul 13, 2016 | 20.69 | 20.82 | 20.37 | 20.77 | 882,996 | +0.26(+1.25%) |
Jul 12, 2016 | 20.13 | 20.66 | 20.12 | 20.51 | 729,819 | +0.55(+2.75%) |
Jul 11, 2016 | 19.62 | 20.03 | 19.62 | 19.96 | 638,641 | +0.47(+2.39%) |
Jul 08, 2016 | 18.93 | 19.70 | 18.64 | 19.49 | 979,554 | +0.85(+4.57%) |
Jul 07, 2016 | 18.44 | 19.02 | 18.44 | 18.64 | 709,810 | +0.06(+0.35%) |
Jul 06, 2016 | 18.49 | 18.63 | 18.29 | 18.58 | 838,445 | -0.04(-0.20%) |
Jul 05, 2016 | 19.05 | 19.16 | 18.57 | 18.61 | 1,011,925 | -0.56(-2.91%) |
Jul 01, 2016 | 19.06 | 19.17 | 19.17 | 19.17 | 868,154 | +0.23(+1.21%) |
Jun 30, 2016 | 17.99 | 19.00 | 17.95 | 18.94 | 899,247 | +1.02(+5.72%) |
Jun 29, 2016 | 17.85 | 18.03 | 17.47 | 17.92 | 1,080,193 | +0.50(+2.89%) |
Jun 28, 2016 | 17.65 | 17.65 | 17.19 | 17.42 | 1,122,251 | +0.18(+1.06%) |
Jun 27, 2016 | 18.44 | 18.50 | 16.99 | 17.23 | 1,681,461 | -1.47(-7.88%) |
Jun 24, 2016 | 19.86 | 19.97 | 18.67 | 18.71 | 2,157,041 | -1.93(-9.36%) |
Jun 23, 2016 | 20.64 | 21.01 | 20.58 | 20.64 | 891,497 | +0.38(+1.90%) |
Jun 22, 2016 | 20.29 | 20.45 | 20.21 | 20.25 | 618,963 | -0.04(-0.18%) |
Jun 21, 2016 | 20.50 | 20.50 | 20.04 | 20.29 | 1,206,409 | -0.16(-0.80%) |
Jun 20, 2016 | 20.67 | 20.90 | 20.44 | 20.45 | 1,290,820 | +0.02(+0.09%) |
Jun 17, 2016 | 20.32 | 20.86 | 20.23 | 20.43 | 2,106,906 | +0.08(+0.40%) |
Jun 16, 2016 | 21.93 | 21.96 | 19.97 | 20.35 | 4,997,776 | -4.81(-19.12%) |
Jun 15, 2016 | 25.81 | 25.93 | 25.14 | 25.16 | 974,856 | -0.65(-2.51%) |
Jun 14, 2016 | 26.15 | 26.28 | 25.75 | 25.81 | 525,794 | -0.43(-1.63%) |
Jun 13, 2016 | 26.19 | 26.63 | 26.12 | 26.24 | 459,693 | -0.03(-0.10%) |
Jun 10, 2016 | 26.39 | 26.53 | 25.69 | 26.27 | 378,200 | -0.42(-1.57%) |
Jun 09, 2016 | 27.50 | 27.63 | 26.68 | 26.68 | 554,727 | -0.98(-3.56%) |
Jun 08, 2016 | 27.53 | 28.04 | 27.43 | 27.67 | 448,293 | +0.06(+0.23%) |
Jun 07, 2016 | 27.41 | 27.70 | 27.22 | 27.60 | 271,711 | +0.18(+0.66%) |
Jun 06, 2016 | 27.03 | 27.54 | 26.99 | 27.42 | 416,860 | +0.43(+1.59%) |
Jun 03, 2016 | 27.01 | 27.03 | 26.72 | 26.99 | 389,120 | -0.18(-0.67%) |
Jun 02, 2016 | 26.73 | 27.19 | 26.73 | 27.18 | 278,225 | +0.30(+1.12%) |
Jun 01, 2016 | 26.22 | 26.94 | 26.06 | 26.88 | 390,072 | +0.59(+2.25%) |
May 31, 2016 | 26.00 | 26.33 | 25.92 | 26.28 | 353,254 | +0.18(+0.70%) |
May 27, 2016 | 25.55 | 26.10 | 26.10 | 26.10 | 204,600 | +0.50(+1.96%) |
May 26, 2016 | 25.49 | 25.68 | 25.34 | 25.60 | 165,331 | +0.15(+0.57%) |
May 25, 2016 | 25.15 | 25.58 | 25.10 | 25.45 | 262,617 | +0.39(+1.56%) |
May 24, 2016 | 24.80 | 25.12 | 24.76 | 25.06 | 718,309 | +0.43(+1.74%) |
May 23, 2016 | 24.92 | 25.21 | 24.63 | 24.63 | 273,645 | -0.26(-1.06%) |
May 20, 2016 | 24.51 | 24.90 | 24.48 | 24.90 | 589,975 | +0.41(+1.67%) |
May 19, 2016 | 24.54 | 24.71 | 24.22 | 24.49 | 387,192 | -0.23(-0.92%) |
May 18, 2016 | 24.83 | 24.95 | 24.53 | 24.72 | 446,933 | -0.15(-0.62%) |
May 17, 2016 | 25.55 | 25.76 | 24.75 | 24.87 | 298,500 | -0.70(-2.74%) |
May 16, 2016 | 25.24 | 25.67 | 25.04 | 25.57 | 141,862 | +0.38(+1.52%) |
May 13, 2016 | 25.25 | 25.43 | 25.04 | 25.19 | 162,418 | -0.16(-0.65%) |
May 12, 2016 | 25.45 | 25.47 | 25.20 | 25.35 | 280,522 | -0.09(-0.36%) |
May 11, 2016 | 25.58 | 25.75 | 25.35 | 25.45 | 245,799 | -0.20(-0.78%) |
May 10, 2016 | 25.39 | 25.77 | 25.35 | 25.65 | 236,740 | +0.37(+1.48%) |
May 09, 2016 | 25.08 | 25.46 | 24.89 | 25.27 | 374,815 | +0.22(+0.87%) |
May 06, 2016 | 24.64 | 25.06 | 24.64 | 25.05 | 319,621 | +0.37(+1.51%) |
May 05, 2016 | 24.72 | 24.94 | 24.58 | 24.68 | 252,074 | +0.08(+0.33%) |
May 04, 2016 | 24.55 | 24.99 | 24.52 | 24.60 | 429,422 | -0.13(-0.52%) |
May 03, 2016 | 24.45 | 24.81 | 24.09 | 24.73 | 456,220 | +0.12(+0.48%) |