Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.11 | 23.94 | 22.50 | 22.80 | 234,549 | -0.44(-1.89%) |
Jul 28, 2016 | 21.67 | 23.45 | 21.67 | 23.24 | 288,107 | +2.19(+10.40%) |
Jul 27, 2016 | 20.96 | 21.47 | 20.54 | 21.05 | 154,105 | +0.20(+0.96%) |
Jul 26, 2016 | 19.77 | 20.86 | 19.77 | 20.85 | 113,617 | +1.20(+6.11%) |
Jul 25, 2016 | 19.57 | 20.42 | 19.49 | 19.65 | 135,278 | +0.11(+0.56%) |
Jul 22, 2016 | 19.71 | 19.86 | 19.50 | 19.54 | 101,016 | -0.09(-0.46%) |
Jul 21, 2016 | 20.09 | 20.19 | 19.59 | 19.63 | 55,765 | -0.35(-1.75%) |
Jul 20, 2016 | 19.86 | 20.39 | 19.52 | 19.98 | 87,717 | +0.24(+1.22%) |
Jul 19, 2016 | 20.66 | 20.74 | 19.58 | 19.74 | 183,823 | -0.97(-4.68%) |
Jul 18, 2016 | 20.40 | 20.74 | 19.60 | 20.71 | 92,199 | +0.31(+1.52%) |
Jul 15, 2016 | 20.63 | 20.63 | 20.12 | 20.40 | 61,218 | -0.10(-0.49%) |
Jul 14, 2016 | 20.25 | 20.50 | 20.10 | 20.50 | 154,735 | +0.16(+0.79%) |
Jul 13, 2016 | 20.31 | 20.50 | 19.89 | 20.34 | 118,111 | +0.13(+0.64%) |
Jul 12, 2016 | 19.72 | 20.28 | 19.72 | 20.21 | 104,617 | +0.51(+2.59%) |
Jul 11, 2016 | 19.49 | 19.83 | 19.38 | 19.70 | 100,004 | +0.26(+1.34%) |
Jul 08, 2016 | 18.64 | 19.51 | 18.63 | 19.44 | 152,501 | +0.81(+4.35%) |
Jul 07, 2016 | 18.37 | 18.70 | 18.18 | 18.63 | 131,599 | +0.26(+1.42%) |
Jul 05, 2016 | 17.99 | 18.54 | 17.99 | 18.37 | 79,539 | +0.03(+0.16%) |
Jul 01, 2016 | 17.88 | 18.34 | 18.34 | 18.34 | 62,100 | +0.48(+2.69%) |
Jun 30, 2016 | 17.73 | 18.00 | 17.20 | 17.86 | 86,234 | +0.22(+1.25%) |
Jun 29, 2016 | 17.71 | 17.88 | 17.23 | 17.64 | 62,083 | +0.14(+0.80%) |
Jun 28, 2016 | 16.85 | 17.58 | 16.76 | 17.50 | 120,462 | +0.83(+4.98%) |
Jun 27, 2016 | 16.86 | 17.13 | 16.63 | 16.67 | 143,648 | -0.42(-2.46%) |
Jun 24, 2016 | 17.02 | 17.53 | 16.84 | 17.09 | 533,698 | -0.77(-4.31%) |
Jun 23, 2016 | 17.92 | 17.99 | 17.44 | 17.86 | 80,808 | +0.19(+1.08%) |
Jun 22, 2016 | 17.53 | 17.75 | 17.31 | 17.67 | 81,444 | +0.22(+1.26%) |
Jun 21, 2016 | 17.64 | 17.70 | 17.16 | 17.45 | 80,904 | -0.12(-0.68%) |
Jun 20, 2016 | 17.83 | 17.98 | 17.55 | 17.57 | 150,075 | -0.01(-0.06%) |
Jun 17, 2016 | 17.86 | 17.92 | 17.47 | 17.58 | 219,863 | -0.33(-1.84%) |
Jun 16, 2016 | 17.71 | 18.09 | 17.55 | 17.91 | 77,970 | +0.06(+0.34%) |
Jun 15, 2016 | 18.27 | 18.27 | 17.79 | 17.85 | 65,765 | -0.38(-2.08%) |
Jun 14, 2016 | 18.02 | 18.30 | 17.89 | 18.23 | 94,452 | +0.13(+0.72%) |
Jun 13, 2016 | 17.46 | 18.48 | 17.46 | 18.10 | 224,269 | +1.21(+7.16%) |
Jun 10, 2016 | 17.26 | 17.26 | 15.79 | 16.89 | 64,698 | -0.54(-3.10%) |
Jun 09, 2016 | 17.58 | 17.72 | 17.38 | 17.43 | 78,050 | -0.27(-1.53%) |
Jun 08, 2016 | 17.05 | 17.98 | 16.72 | 17.70 | 90,191 | +0.36(+2.08%) |
Jun 07, 2016 | 17.40 | 17.45 | 16.86 | 17.34 | 65,605 | -0.09(-0.52%) |
Jun 06, 2016 | 16.83 | 17.48 | 16.47 | 17.43 | 85,174 | +0.63(+3.75%) |
Jun 03, 2016 | 17.26 | 17.26 | 16.61 | 16.80 | 99,554 | -0.44(-2.55%) |
Jun 02, 2016 | 16.50 | 17.25 | 16.18 | 17.24 | 96,234 | +0.40(+2.38%) |
Jun 01, 2016 | 16.26 | 16.93 | 16.26 | 16.84 | 74,062 | +0.23(+1.38%) |
May 31, 2016 | 16.44 | 16.76 | 16.09 | 16.61 | 68,065 | +0.19(+1.16%) |
May 27, 2016 | 16.35 | 16.42 | 16.42 | 16.42 | 83,900 | +0.14(+0.86%) |
May 26, 2016 | 16.51 | 16.62 | 16.25 | 16.28 | 66,066 | -0.17(-1.03%) |
May 25, 2016 | 16.38 | 16.68 | 16.33 | 16.45 | 68,360 | +0.06(+0.37%) |
May 24, 2016 | 16.22 | 16.67 | 15.85 | 16.39 | 79,800 | +0.21(+1.30%) |
May 23, 2016 | 16.01 | 16.49 | 15.15 | 16.18 | 75,915 | +0.12(+0.75%) |
May 20, 2016 | 15.68 | 16.16 | 15.58 | 16.06 | 78,408 | +0.49(+3.15%) |
May 19, 2016 | 15.77 | 16.11 | 15.52 | 15.57 | 58,567 | -0.27(-1.70%) |
May 18, 2016 | 15.66 | 15.92 | 15.60 | 15.84 | 76,243 | +0.10(+0.64%) |
May 17, 2016 | 15.95 | 17.02 | 15.65 | 15.74 | 138,775 | -0.29(-1.81%) |
May 16, 2016 | 15.56 | 16.06 | 15.56 | 16.03 | 80,753 | +0.55(+3.55%) |
May 13, 2016 | 15.55 | 15.94 | 15.45 | 15.48 | 85,478 | -0.10(-0.64%) |
May 12, 2016 | 16.26 | 16.26 | 15.53 | 15.58 | 86,729 | -0.65(-4.00%) |
May 11, 2016 | 16.48 | 16.73 | 16.19 | 16.23 | 74,658 | -0.31(-1.87%) |
May 10, 2016 | 16.64 | 16.87 | 16.35 | 16.54 | 99,154 | +0.00(+0.00%) |
May 09, 2016 | 16.14 | 16.71 | 16.14 | 16.54 | 138,210 | +0.31(+1.91%) |
May 06, 2016 | 15.96 | 16.39 | 15.96 | 16.23 | 164,467 | +0.14(+0.87%) |
May 05, 2016 | 16.55 | 16.55 | 16.04 | 16.09 | 176,900 | -0.35(-2.13%) |
May 04, 2016 | 16.78 | 16.93 | 16.42 | 16.44 | 123,152 | -0.48(-2.84%) |
May 03, 2016 | 17.09 | 17.61 | 16.58 | 16.92 | 124,817 | -0.26(-1.51%) |