Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.05 | 21.50 | 20.95 | 21.05 | 58,346 | +0.01(+0.04%) |
Jul 28, 2016 | 21.28 | 21.81 | 20.94 | 21.05 | 59,995 | -0.17(-0.82%) |
Jul 27, 2016 | 22.13 | 22.37 | 21.19 | 21.22 | 112,674 | -0.70(-3.21%) |
Jul 26, 2016 | 20.40 | 23.17 | 20.40 | 21.92 | 404,330 | +1.52(+7.46%) |
Jul 25, 2016 | 20.41 | 20.48 | 20.19 | 20.40 | 65,494 | +0.00(+0.00%) |
Jul 22, 2016 | 20.18 | 20.99 | 19.90 | 20.40 | 73,674 | +0.22(+1.11%) |
Jul 21, 2016 | 19.96 | 20.42 | 19.93 | 20.18 | 43,295 | +0.33(+1.67%) |
Jul 20, 2016 | 19.24 | 20.13 | 19.20 | 19.85 | 97,938 | +0.47(+2.43%) |
Jul 19, 2016 | 19.67 | 19.67 | 18.81 | 19.37 | 134,332 | -0.17(-0.85%) |
Jul 18, 2016 | 18.98 | 19.71 | 18.65 | 19.54 | 144,672 | +0.50(+2.65%) |
Jul 15, 2016 | 18.26 | 19.27 | 17.97 | 19.03 | 504,282 | +0.74(+4.07%) |
Jul 14, 2016 | 18.36 | 18.52 | 18.17 | 18.29 | 156,212 | +0.25(+1.38%) |
Jul 13, 2016 | 18.50 | 18.50 | 18.01 | 18.04 | 92,861 | -0.43(-2.33%) |
Jul 12, 2016 | 18.68 | 19.03 | 18.32 | 18.47 | 126,543 | +0.07(+0.36%) |
Jul 11, 2016 | 19.16 | 19.53 | 18.36 | 18.41 | 80,684 | -0.87(-4.51%) |
Jul 08, 2016 | 18.27 | 19.34 | 18.06 | 19.27 | 95,054 | +1.22(+6.74%) |
Jul 07, 2016 | 19.28 | 19.32 | 18.06 | 18.06 | 56,686 | +0.59(+3.36%) |
Jul 05, 2016 | 18.21 | 18.21 | 16.79 | 17.47 | 251,198 | -0.24(-1.36%) |
Jul 01, 2016 | 17.38 | 17.71 | 17.71 | 17.71 | 164,941 | +0.30(+1.71%) |
Jun 30, 2016 | 17.16 | 17.59 | 16.73 | 17.41 | 363,476 | +0.07(+0.43%) |
Jun 29, 2016 | 17.17 | 17.63 | 16.84 | 17.34 | 116,704 | +0.41(+2.39%) |
Jun 28, 2016 | 16.63 | 17.08 | 16.25 | 16.93 | 119,990 | +0.47(+2.87%) |
Jun 27, 2016 | 16.55 | 16.59 | 15.72 | 16.46 | 173,083 | -0.30(-1.78%) |
Jun 24, 2016 | 16.40 | 16.80 | 16.40 | 16.76 | 67,902 | -0.27(-1.60%) |
Jun 23, 2016 | 16.37 | 17.17 | 16.37 | 17.03 | 62,703 | +0.68(+4.15%) |
Jun 22, 2016 | 16.93 | 16.96 | 16.15 | 16.35 | 69,301 | -0.43(-2.56%) |
Jun 21, 2016 | 17.11 | 17.11 | 16.74 | 16.78 | 55,806 | -0.29(-1.70%) |
Jun 20, 2016 | 16.92 | 17.17 | 16.60 | 17.07 | 77,005 | +0.36(+2.18%) |
Jun 17, 2016 | 16.77 | 17.25 | 16.50 | 16.71 | 127,877 | +0.11(+0.65%) |
Jun 16, 2016 | 16.68 | 16.77 | 16.48 | 16.60 | 83,724 | -0.17(-0.99%) |
Jun 15, 2016 | 15.98 | 16.91 | 15.66 | 16.77 | 195,979 | +0.58(+3.58%) |
Jun 14, 2016 | 16.18 | 16.34 | 15.63 | 16.19 | 177,560 | -0.11(-0.66%) |
Jun 13, 2016 | 16.52 | 16.71 | 16.03 | 16.29 | 158,457 | -0.26(-1.60%) |
Jun 10, 2016 | 16.27 | 16.93 | 15.87 | 16.56 | 85,077 | +0.09(+0.55%) |
Jun 09, 2016 | 16.70 | 16.70 | 15.99 | 16.47 | 95,937 | -0.35(-2.07%) |
Jun 08, 2016 | 16.68 | 17.01 | 16.61 | 16.82 | 90,121 | +0.30(+1.80%) |
Jun 07, 2016 | 16.61 | 16.73 | 16.32 | 16.52 | 183,974 | +0.01(+0.05%) |
Jun 06, 2016 | 15.79 | 16.77 | 15.76 | 16.51 | 361,609 | +0.70(+4.40%) |
Jun 03, 2016 | 14.90 | 16.21 | 14.90 | 15.81 | 443,330 | +0.91(+6.11%) |
Jun 02, 2016 | 13.95 | 14.93 | 13.95 | 14.90 | 134,607 | +0.80(+5.69%) |
Jun 01, 2016 | 13.61 | 14.10 | 13.37 | 14.10 | 159,819 | +0.67(+4.99%) |
May 31, 2016 | 13.65 | 13.72 | 13.24 | 13.43 | 88,671 | -0.17(-1.28%) |
May 27, 2016 | 13.67 | 13.61 | 13.61 | 13.61 | 47,851 | -0.16(-1.14%) |
May 26, 2016 | 14.01 | 14.11 | 13.61 | 13.76 | 142,781 | -0.20(-1.42%) |
May 25, 2016 | 14.29 | 14.44 | 13.93 | 13.96 | 68,309 | -0.30(-2.09%) |
May 24, 2016 | 14.47 | 14.49 | 14.23 | 14.26 | 84,190 | -0.22(-1.54%) |
May 23, 2016 | 14.44 | 14.83 | 14.28 | 14.48 | 99,310 | +0.07(+0.46%) |
May 20, 2016 | 14.30 | 14.57 | 13.99 | 14.42 | 146,227 | +0.30(+2.11%) |
May 19, 2016 | 13.72 | 14.39 | 13.67 | 14.12 | 176,299 | +0.23(+1.67%) |
May 18, 2016 | 14.06 | 14.20 | 13.79 | 13.89 | 81,280 | -0.26(-1.81%) |
May 17, 2016 | 14.23 | 14.42 | 13.94 | 14.14 | 125,589 | -0.01(-0.06%) |
May 16, 2016 | 13.82 | 14.19 | 13.70 | 14.15 | 132,873 | +0.29(+2.09%) |
May 13, 2016 | 14.23 | 14.23 | 13.60 | 13.86 | 139,269 | -0.44(-3.07%) |
May 12, 2016 | 14.78 | 14.78 | 14.18 | 14.30 | 105,617 | -0.45(-3.03%) |
May 11, 2016 | 15.00 | 15.26 | 14.59 | 14.75 | 261,113 | -0.25(-1.66%) |
May 10, 2016 | 14.75 | 15.21 | 14.60 | 15.00 | 234,577 | +0.27(+1.85%) |
May 09, 2016 | 14.83 | 14.96 | 14.30 | 14.72 | 303,475 | -0.06(-0.43%) |
May 06, 2016 | 14.17 | 14.80 | 13.94 | 14.79 | 224,021 | +0.67(+4.78%) |
May 05, 2016 | 13.97 | 14.25 | 13.71 | 14.11 | 198,965 | +0.31(+2.21%) |
May 04, 2016 | 13.81 | 14.26 | 13.54 | 13.81 | 162,248 | +0.00(+0.00%) |
May 03, 2016 | 14.06 | 14.06 | 13.37 | 13.81 | 153,365 | -0.34(-2.38%) |