Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.28 | 20.50 | 20.22 | 20.39 | 633,780 | +0.09(+0.46%) |
Jul 28, 2016 | 20.65 | 20.87 | 20.20 | 20.29 | 412,444 | -0.33(-1.59%) |
Jul 27, 2016 | 20.40 | 20.78 | 20.40 | 20.62 | 775,204 | +0.30(+1.48%) |
Jul 26, 2016 | 20.38 | 20.63 | 20.18 | 20.32 | 741,548 | -0.09(-0.46%) |
Jul 25, 2016 | 20.36 | 20.62 | 20.28 | 20.42 | 862,543 | +0.08(+0.37%) |
Jul 22, 2016 | 20.04 | 20.43 | 19.78 | 20.34 | 716,959 | +0.21(+1.03%) |
Jul 21, 2016 | 20.29 | 20.53 | 20.02 | 20.14 | 915,036 | -0.25(-1.24%) |
Jul 20, 2016 | 20.19 | 20.41 | 20.03 | 20.39 | 1,579,562 | +0.20(+0.98%) |
Jul 19, 2016 | 20.73 | 21.11 | 20.01 | 20.19 | 1,898,201 | -0.64(-3.06%) |
Jul 18, 2016 | 20.77 | 21.20 | 20.34 | 20.83 | 827,353 | +0.09(+0.45%) |
Jul 15, 2016 | 20.79 | 21.06 | 20.56 | 20.74 | 1,179,150 | +0.06(+0.27%) |
Jul 14, 2016 | 20.45 | 20.95 | 20.45 | 20.68 | 1,360,023 | +0.22(+1.05%) |
Jul 13, 2016 | 20.55 | 20.78 | 20.31 | 20.46 | 675,684 | -0.07(-0.37%) |
Jul 12, 2016 | 20.42 | 20.75 | 19.96 | 20.54 | 926,768 | +0.18(+0.88%) |
Jul 11, 2016 | 20.25 | 20.68 | 20.14 | 20.36 | 1,144,738 | +0.14(+0.70%) |
Jul 08, 2016 | 19.55 | 20.40 | 19.36 | 20.22 | 1,332,071 | +0.86(+4.46%) |
Jul 07, 2016 | 19.08 | 19.52 | 19.01 | 19.36 | 872,571 | +0.48(+2.53%) |
Jul 05, 2016 | 19.07 | 19.21 | 18.61 | 18.88 | 764,519 | -0.14(-0.74%) |
Jul 01, 2016 | 18.83 | 19.02 | 19.02 | 19.02 | 895,170 | +0.08(+0.40%) |
Jun 30, 2016 | 18.85 | 19.06 | 18.70 | 18.94 | 1,351,801 | +0.11(+0.60%) |
Jun 29, 2016 | 18.72 | 19.04 | 18.57 | 18.83 | 1,376,225 | +0.39(+2.14%) |
Jun 28, 2016 | 18.41 | 18.78 | 18.27 | 18.44 | 2,131,307 | +0.24(+1.34%) |
Jun 27, 2016 | 19.18 | 19.22 | 17.86 | 18.19 | 3,245,423 | -0.99(-5.18%) |
Jun 24, 2016 | 16.96 | 19.68 | 16.62 | 19.19 | 11,656,910 | +3.43(+21.80%) |
Jun 23, 2016 | 16.49 | 16.69 | 15.61 | 15.75 | 3,750,722 | -0.65(-3.95%) |
Jun 22, 2016 | 16.62 | 17.09 | 16.18 | 16.40 | 1,825,679 | -0.05(-0.29%) |
Jun 21, 2016 | 16.33 | 16.54 | 16.23 | 16.45 | 1,103,948 | +0.10(+0.63%) |
Jun 20, 2016 | 16.41 | 16.79 | 16.28 | 16.34 | 1,509,155 | +0.17(+1.04%) |
Jun 17, 2016 | 16.11 | 16.35 | 15.99 | 16.18 | 1,518,701 | +0.12(+0.76%) |
Jun 16, 2016 | 16.14 | 16.32 | 15.76 | 16.05 | 1,986,464 | -0.25(-1.55%) |
Jun 15, 2016 | 16.13 | 16.55 | 16.08 | 16.31 | 1,082,681 | +0.23(+1.46%) |
Jun 14, 2016 | 16.05 | 16.19 | 15.78 | 16.07 | 892,675 | +0.04(+0.23%) |
Jun 13, 2016 | 16.22 | 16.27 | 15.98 | 16.03 | 906,202 | -0.25(-1.56%) |
Jun 10, 2016 | 16.28 | 16.48 | 16.04 | 16.29 | 855,018 | -0.19(-1.14%) |
Jun 09, 2016 | 16.77 | 16.77 | 16.28 | 16.48 | 805,916 | -0.37(-2.17%) |
Jun 08, 2016 | 16.68 | 16.89 | 16.50 | 16.84 | 699,063 | +0.15(+0.90%) |
Jun 07, 2016 | 16.74 | 16.91 | 16.60 | 16.69 | 1,191,740 | -0.08(-0.50%) |
Jun 06, 2016 | 17.36 | 17.36 | 16.70 | 16.78 | 835,071 | -0.23(-1.32%) |
Jun 03, 2016 | 17.13 | 17.22 | 16.95 | 17.00 | 1,037,542 | -0.21(-1.20%) |
Jun 02, 2016 | 17.25 | 17.45 | 16.99 | 17.21 | 797,504 | -0.05(-0.27%) |
Jun 01, 2016 | 16.93 | 17.32 | 16.90 | 17.25 | 788,485 | +0.24(+1.43%) |
May 31, 2016 | 17.09 | 17.12 | 16.83 | 17.01 | 1,271,281 | +0.00(+0.00%) |
May 27, 2016 | 16.45 | 17.01 | 17.01 | 17.01 | 1,119,842 | +0.56(+3.42%) |
May 26, 2016 | 16.33 | 16.55 | 16.24 | 16.45 | 1,192,275 | +0.23(+1.39%) |
May 25, 2016 | 16.00 | 16.28 | 15.95 | 16.22 | 1,198,960 | +0.23(+1.41%) |
May 24, 2016 | 15.89 | 16.06 | 15.68 | 16.00 | 1,361,681 | +0.01(+0.06%) |
May 23, 2016 | 16.45 | 16.65 | 15.96 | 15.99 | 1,382,386 | -0.42(-2.56%) |
May 20, 2016 | 15.81 | 16.48 | 15.72 | 16.41 | 3,069,848 | +0.30(+1.85%) |
May 19, 2016 | 16.31 | 16.60 | 16.00 | 16.11 | 2,774,440 | -0.23(-1.43%) |
May 18, 2016 | 16.68 | 16.72 | 16.14 | 16.34 | 1,525,835 | -0.47(-2.77%) |
May 17, 2016 | 17.93 | 17.93 | 16.71 | 16.81 | 2,183,539 | -1.18(-6.54%) |
May 16, 2016 | 17.77 | 18.14 | 17.60 | 17.98 | 851,625 | +0.19(+1.05%) |
May 13, 2016 | 18.16 | 18.21 | 17.70 | 17.80 | 1,029,369 | -0.50(-2.75%) |
May 12, 2016 | 18.31 | 18.49 | 18.05 | 18.30 | 752,272 | +0.09(+0.51%) |
May 11, 2016 | 18.52 | 18.52 | 18.02 | 18.21 | 1,189,407 | -0.61(-3.22%) |
May 10, 2016 | 18.87 | 19.02 | 18.59 | 18.81 | 547,392 | -0.11(-0.59%) |
May 09, 2016 | 18.91 | 19.28 | 18.82 | 18.93 | 1,046,386 | +0.08(+0.45%) |
May 06, 2016 | 18.39 | 18.97 | 18.28 | 18.84 | 1,140,300 | +0.35(+1.92%) |
May 05, 2016 | 19.15 | 19.27 | 18.49 | 18.49 | 1,506,102 | -0.59(-3.08%) |
May 04, 2016 | 18.53 | 19.23 | 18.46 | 19.08 | 1,358,102 | +0.44(+2.35%) |
May 03, 2016 | 18.54 | 18.87 | 18.16 | 18.64 | 1,340,453 | +0.12(+0.66%) |