Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.95 | 20.42 | 19.95 | 20.20 | 593,535 | +0.26(+1.30%) |
Jul 28, 2016 | 20.30 | 20.48 | 19.49 | 19.94 | 549,150 | -0.30(-1.48%) |
Jul 27, 2016 | 20.10 | 20.90 | 19.93 | 20.24 | 582,636 | +0.24(+1.20%) |
Jul 26, 2016 | 21.64 | 22.03 | 19.37 | 20.00 | 1,506,409 | +0.21(+1.06%) |
Jul 25, 2016 | 19.39 | 19.89 | 19.35 | 19.79 | 517,098 | +0.40(+2.06%) |
Jul 22, 2016 | 19.10 | 19.58 | 19.03 | 19.39 | 161,699 | +0.36(+1.89%) |
Jul 21, 2016 | 19.38 | 19.56 | 18.85 | 19.03 | 141,569 | -0.28(-1.45%) |
Jul 20, 2016 | 18.86 | 19.33 | 18.69 | 19.31 | 211,401 | +0.55(+2.93%) |
Jul 19, 2016 | 18.98 | 18.99 | 18.57 | 18.76 | 98,617 | -0.18(-0.95%) |
Jul 18, 2016 | 18.99 | 19.22 | 18.81 | 18.94 | 143,757 | +0.01(+0.05%) |
Jul 15, 2016 | 19.05 | 19.07 | 18.76 | 18.93 | 123,220 | +0.02(+0.11%) |
Jul 14, 2016 | 19.19 | 19.38 | 18.88 | 18.91 | 148,847 | -0.16(-0.84%) |
Jul 13, 2016 | 19.36 | 19.39 | 18.79 | 19.07 | 230,234 | -0.15(-0.78%) |
Jul 12, 2016 | 19.19 | 19.41 | 19.06 | 19.22 | 157,624 | +0.22(+1.16%) |
Jul 11, 2016 | 18.88 | 19.08 | 18.78 | 19.00 | 152,230 | +0.22(+1.17%) |
Jul 08, 2016 | 18.27 | 18.95 | 17.95 | 18.78 | 260,708 | +0.83(+4.62%) |
Jul 07, 2016 | 17.69 | 18.22 | 17.69 | 17.95 | 262,653 | +0.32(+1.82%) |
Jul 06, 2016 | 17.08 | 17.88 | 17.08 | 17.63 | 190,378 | +0.49(+2.86%) |
Jul 05, 2016 | 17.33 | 17.60 | 16.88 | 17.14 | 173,088 | -0.45(-2.56%) |
Jul 01, 2016 | 16.99 | 17.59 | 17.59 | 17.59 | 354,900 | +0.62(+3.65%) |
Jun 30, 2016 | 16.58 | 17.01 | 16.32 | 16.97 | 286,705 | +0.46(+2.79%) |
Jun 29, 2016 | 16.30 | 16.64 | 16.30 | 16.51 | 303,155 | +0.21(+1.29%) |
Jun 28, 2016 | 16.46 | 16.54 | 16.09 | 16.30 | 345,582 | +0.10(+0.62%) |
Jun 27, 2016 | 16.15 | 16.20 | 15.49 | 16.20 | 384,881 | -0.31(-1.88%) |
Jun 24, 2016 | 16.33 | 16.59 | 15.86 | 16.51 | 734,613 | -0.88(-5.06%) |
Jun 23, 2016 | 16.90 | 18.06 | 16.75 | 17.39 | 748,380 | +0.74(+4.44%) |
Jun 22, 2016 | 16.61 | 16.86 | 16.32 | 16.65 | 250,107 | +0.10(+0.60%) |
Jun 21, 2016 | 16.08 | 16.60 | 15.99 | 16.55 | 489,677 | +0.34(+2.10%) |
Jun 20, 2016 | 16.05 | 16.95 | 15.84 | 16.21 | 484,376 | +0.46(+2.92%) |
Jun 17, 2016 | 15.85 | 15.97 | 15.67 | 15.75 | 311,297 | -0.15(-0.94%) |
Jun 16, 2016 | 16.02 | 16.02 | 15.57 | 15.90 | 300,062 | -0.33(-2.03%) |
Jun 15, 2016 | 16.15 | 16.59 | 16.11 | 16.23 | 213,844 | +0.07(+0.43%) |
Jun 14, 2016 | 16.25 | 16.41 | 15.94 | 16.16 | 243,418 | -0.17(-1.04%) |
Jun 13, 2016 | 16.49 | 16.60 | 16.24 | 16.33 | 185,806 | -0.20(-1.21%) |
Jun 10, 2016 | 16.45 | 16.72 | 16.35 | 16.53 | 195,682 | -0.16(-0.96%) |
Jun 09, 2016 | 16.60 | 16.83 | 16.40 | 16.69 | 224,807 | -0.07(-0.42%) |
Jun 08, 2016 | 16.53 | 16.81 | 16.20 | 16.76 | 161,171 | +0.25(+1.51%) |
Jun 07, 2016 | 16.47 | 16.58 | 16.18 | 16.51 | 178,770 | +0.13(+0.79%) |
Jun 06, 2016 | 16.63 | 16.74 | 16.19 | 16.38 | 199,056 | -0.28(-1.68%) |
Jun 03, 2016 | 16.53 | 17.01 | 16.44 | 16.66 | 194,260 | +0.10(+0.60%) |
Jun 02, 2016 | 16.66 | 16.88 | 16.38 | 16.56 | 257,425 | -0.13(-0.78%) |
Jun 01, 2016 | 16.86 | 16.93 | 16.50 | 16.69 | 289,952 | -0.29(-1.71%) |
May 31, 2016 | 17.27 | 17.39 | 16.82 | 16.98 | 339,548 | -0.17(-0.99%) |
May 27, 2016 | 16.69 | 17.15 | 17.15 | 17.15 | 143,700 | +0.42(+2.51%) |
May 26, 2016 | 17.01 | 17.07 | 16.67 | 16.73 | 132,757 | -0.24(-1.41%) |
May 25, 2016 | 16.81 | 17.18 | 16.81 | 16.97 | 186,141 | +0.18(+1.07%) |
May 24, 2016 | 16.63 | 16.93 | 16.41 | 16.79 | 229,933 | +0.26(+1.57%) |
May 23, 2016 | 16.82 | 17.00 | 16.30 | 16.53 | 306,736 | -0.33(-1.96%) |
May 20, 2016 | 16.34 | 16.88 | 16.34 | 16.86 | 157,209 | +0.57(+3.50%) |
May 19, 2016 | 16.76 | 16.99 | 16.27 | 16.29 | 281,315 | -0.54(-3.21%) |
May 18, 2016 | 17.50 | 17.53 | 16.57 | 16.83 | 546,746 | -0.78(-4.43%) |
May 17, 2016 | 18.08 | 18.20 | 17.56 | 17.61 | 205,983 | -0.44(-2.44%) |
May 16, 2016 | 17.72 | 18.15 | 17.62 | 18.05 | 199,818 | +0.34(+1.92%) |
May 13, 2016 | 17.98 | 18.20 | 17.57 | 17.71 | 197,494 | -0.41(-2.26%) |
May 12, 2016 | 17.72 | 18.27 | 17.66 | 18.12 | 237,676 | +0.42(+2.37%) |
May 11, 2016 | 18.48 | 18.50 | 17.65 | 17.70 | 200,489 | -1.01(-5.40%) |
May 10, 2016 | 18.53 | 18.73 | 18.30 | 18.71 | 139,971 | +0.31(+1.68%) |
May 09, 2016 | 18.47 | 18.51 | 18.08 | 18.40 | 204,595 | +0.17(+0.93%) |
May 06, 2016 | 18.15 | 18.51 | 17.95 | 18.23 | 161,743 | +0.09(+0.50%) |
May 05, 2016 | 18.80 | 18.80 | 18.02 | 18.14 | 229,157 | -0.57(-3.05%) |
May 04, 2016 | 18.95 | 19.29 | 18.68 | 18.71 | 238,783 | -0.39(-2.04%) |
May 03, 2016 | 18.92 | 19.28 | 18.88 | 19.10 | 169,693 | -0.08(-0.42%) |