Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.90 | 24.22 | 23.77 | 24.00 | 211,179 | -0.05(-0.21%) |
Jul 28, 2016 | 23.92 | 24.23 | 23.62 | 24.05 | 317,952 | +0.14(+0.59%) |
Jul 27, 2016 | 22.94 | 23.95 | 22.82 | 23.91 | 154,042 | +1.08(+4.73%) |
Jul 26, 2016 | 22.70 | 23.31 | 22.59 | 22.83 | 220,305 | +0.00(+0.00%) |
Jul 25, 2016 | 22.50 | 22.92 | 22.25 | 22.83 | 186,722 | +0.41(+1.83%) |
Jul 22, 2016 | 22.27 | 22.57 | 21.99 | 22.42 | 156,068 | +0.22(+0.99%) |
Jul 21, 2016 | 22.23 | 22.73 | 21.76 | 22.20 | 220,364 | +0.18(+0.82%) |
Jul 20, 2016 | 21.57 | 22.24 | 21.47 | 22.02 | 195,430 | +0.57(+2.66%) |
Jul 19, 2016 | 21.47 | 22.08 | 21.28 | 21.45 | 122,765 | -0.14(-0.65%) |
Jul 18, 2016 | 22.01 | 22.01 | 21.14 | 21.59 | 190,609 | -0.36(-1.64%) |
Jul 15, 2016 | 21.73 | 22.27 | 21.62 | 21.95 | 254,685 | +0.29(+1.34%) |
Jul 14, 2016 | 22.07 | 22.70 | 21.16 | 21.66 | 192,971 | -0.04(-0.18%) |
Jul 13, 2016 | 22.59 | 22.77 | 21.66 | 21.70 | 139,892 | -0.85(-3.77%) |
Jul 12, 2016 | 22.68 | 23.17 | 22.35 | 22.55 | 160,963 | -0.12(-0.53%) |
Jul 11, 2016 | 22.63 | 23.77 | 22.23 | 22.67 | 229,814 | -0.50(-2.16%) |
Jul 08, 2016 | 23.04 | 23.20 | 22.51 | 23.17 | 207,404 | +0.15(+0.65%) |
Jul 07, 2016 | 23.00 | 23.35 | 22.43 | 23.02 | 124,362 | +0.51(+2.27%) |
Jul 05, 2016 | 22.54 | 22.87 | 22.31 | 22.51 | 170,074 | -0.29(-1.27%) |
Jul 01, 2016 | 22.49 | 22.80 | 22.80 | 22.80 | 299,300 | +0.29(+1.29%) |
Jun 30, 2016 | 22.51 | 22.66 | 22.04 | 22.51 | 245,250 | +0.00(+0.00%) |
Jun 29, 2016 | 22.81 | 23.25 | 22.19 | 22.51 | 262,586 | +0.36(+1.63%) |
Jun 28, 2016 | 21.32 | 22.34 | 21.32 | 22.15 | 246,579 | +1.37(+6.59%) |
Jun 27, 2016 | 21.07 | 21.48 | 19.92 | 20.78 | 332,843 | -0.70(-3.26%) |
Jun 24, 2016 | 20.75 | 21.94 | 20.04 | 21.48 | 1,386,081 | -0.58(-2.63%) |
Jun 23, 2016 | 21.85 | 22.41 | 20.85 | 22.06 | 504,777 | +0.13(+0.59%) |
Jun 22, 2016 | 21.55 | 22.69 | 20.88 | 21.93 | 595,978 | +0.37(+1.72%) |
Jun 21, 2016 | 21.23 | 21.66 | 20.90 | 21.56 | 448,191 | +0.50(+2.37%) |
Jun 20, 2016 | 20.02 | 21.37 | 19.79 | 21.06 | 164,050 | +1.21(+6.10%) |
Jun 17, 2016 | 20.77 | 21.29 | 19.78 | 19.85 | 269,161 | -0.85(-4.11%) |
Jun 16, 2016 | 19.91 | 20.77 | 19.46 | 20.70 | 95,143 | +0.59(+2.93%) |
Jun 15, 2016 | 19.75 | 20.37 | 19.56 | 20.11 | 144,249 | +0.58(+2.97%) |
Jun 14, 2016 | 19.82 | 20.09 | 18.86 | 19.53 | 211,795 | -0.35(-1.76%) |
Jun 13, 2016 | 19.24 | 20.18 | 19.24 | 19.88 | 169,250 | +0.35(+1.79%) |
Jun 10, 2016 | 19.73 | 20.33 | 19.21 | 19.53 | 183,171 | -0.57(-2.84%) |
Jun 09, 2016 | 20.46 | 20.75 | 19.83 | 20.10 | 170,062 | -0.63(-3.04%) |
Jun 08, 2016 | 21.07 | 21.16 | 20.02 | 20.73 | 182,764 | -0.26(-1.24%) |
Jun 07, 2016 | 19.45 | 21.25 | 18.62 | 20.99 | 322,805 | +1.64(+8.48%) |
Jun 06, 2016 | 18.32 | 19.87 | 17.64 | 19.35 | 160,631 | +1.18(+6.49%) |
Jun 03, 2016 | 18.99 | 19.08 | 17.56 | 18.17 | 131,650 | -0.96(-5.02%) |
Jun 02, 2016 | 18.03 | 19.20 | 17.95 | 19.13 | 204,095 | +1.04(+5.75%) |
Jun 01, 2016 | 18.02 | 18.25 | 17.60 | 18.09 | 99,308 | -0.02(-0.11%) |
May 31, 2016 | 17.75 | 18.28 | 17.55 | 18.11 | 190,357 | +0.58(+3.31%) |
May 27, 2016 | 17.48 | 17.53 | 17.53 | 17.53 | 134,200 | +0.17(+0.98%) |
May 26, 2016 | 18.04 | 18.04 | 16.99 | 17.36 | 137,594 | -0.63(-3.50%) |
May 25, 2016 | 17.89 | 18.41 | 17.09 | 17.99 | 246,138 | +0.04(+0.22%) |
May 24, 2016 | 17.82 | 18.02 | 17.27 | 17.95 | 138,262 | +0.43(+2.45%) |
May 23, 2016 | 16.84 | 17.69 | 16.74 | 17.52 | 140,912 | +0.68(+4.04%) |
May 20, 2016 | 16.43 | 17.23 | 16.11 | 16.84 | 166,139 | +0.50(+3.06%) |
May 19, 2016 | 16.28 | 16.85 | 15.88 | 16.34 | 137,499 | -0.06(-0.37%) |
May 18, 2016 | 15.96 | 16.71 | 15.96 | 16.40 | 127,032 | +0.38(+2.37%) |
May 17, 2016 | 16.11 | 16.37 | 15.50 | 16.02 | 272,764 | -0.28(-1.72%) |
May 16, 2016 | 15.15 | 16.49 | 14.89 | 16.30 | 287,129 | +0.98(+6.40%) |
May 13, 2016 | 15.20 | 15.80 | 15.11 | 15.32 | 136,220 | +0.06(+0.39%) |
May 12, 2016 | 16.05 | 16.05 | 14.29 | 15.26 | 184,226 | -0.56(-3.54%) |
May 11, 2016 | 16.47 | 16.56 | 15.75 | 15.82 | 166,199 | -0.70(-4.24%) |
May 10, 2016 | 16.81 | 17.15 | 15.50 | 16.52 | 292,631 | +0.04(+0.24%) |
May 09, 2016 | 15.19 | 17.22 | 15.18 | 16.48 | 258,057 | +1.34(+8.85%) |
May 06, 2016 | 14.98 | 15.54 | 14.63 | 15.14 | 261,769 | -0.15(-0.98%) |
May 05, 2016 | 15.78 | 16.43 | 14.52 | 15.29 | 256,656 | -0.73(-4.56%) |
May 04, 2016 | 16.50 | 16.55 | 15.48 | 16.02 | 257,497 | -0.67(-4.01%) |
May 03, 2016 | 17.67 | 17.94 | 16.63 | 16.69 | 221,006 | -1.25(-6.97%) |