Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.52 | 20.64 | 20.10 | 20.15 | 105,416 | -0.37(-1.82%) |
Jul 28, 2016 | 19.43 | 20.62 | 19.43 | 20.52 | 69,049 | +0.96(+4.93%) |
Jul 27, 2016 | 20.18 | 20.18 | 19.35 | 19.56 | 130,287 | -0.56(-2.76%) |
Jul 26, 2016 | 20.04 | 20.37 | 20.04 | 20.12 | 110,731 | +0.08(+0.41%) |
Jul 25, 2016 | 19.77 | 20.15 | 19.77 | 20.03 | 92,288 | +0.24(+1.20%) |
Jul 22, 2016 | 19.31 | 19.86 | 19.31 | 19.80 | 63,048 | +0.43(+2.21%) |
Jul 21, 2016 | 19.32 | 19.45 | 19.24 | 19.37 | 66,979 | -0.05(-0.28%) |
Jul 20, 2016 | 19.44 | 19.61 | 19.34 | 19.42 | 78,585 | -0.04(-0.19%) |
Jul 19, 2016 | 19.80 | 19.80 | 19.44 | 19.46 | 57,656 | -0.25(-1.25%) |
Jul 18, 2016 | 20.14 | 20.22 | 19.71 | 19.71 | 118,302 | -0.50(-2.48%) |
Jul 15, 2016 | 20.12 | 20.25 | 20.01 | 20.21 | 37,103 | +0.18(+0.91%) |
Jul 14, 2016 | 20.03 | 20.34 | 20.01 | 20.02 | 52,421 | +0.02(+0.09%) |
Jul 13, 2016 | 20.10 | 20.21 | 19.83 | 20.01 | 78,363 | +0.01(+0.05%) |
Jul 12, 2016 | 19.84 | 20.18 | 19.84 | 20.00 | 67,408 | +0.22(+1.10%) |
Jul 11, 2016 | 19.53 | 19.86 | 19.53 | 19.78 | 44,608 | +0.33(+1.68%) |
Jul 08, 2016 | 19.39 | 19.29 | 19.29 | 19.45 | 68,790 | +0.16(+0.85%) |
Jul 07, 2016 | 19.44 | 19.61 | 19.17 | 19.29 | 45,425 | -0.15(-0.80%) |
Jul 06, 2016 | 19.78 | 20.28 | 19.34 | 19.44 | 54,256 | -0.37(-1.88%) |
Jul 05, 2016 | 19.61 | 20.03 | 19.45 | 19.81 | 100,837 | +0.32(+1.63%) |
Jul 01, 2016 | 19.02 | 19.50 | 19.50 | 19.50 | 75,293 | +0.30(+1.56%) |
Jun 30, 2016 | 18.45 | 19.21 | 18.29 | 19.20 | 97,913 | +0.81(+4.40%) |
Jun 29, 2016 | 18.16 | 18.58 | 18.16 | 18.39 | 56,115 | +0.40(+2.23%) |
Jun 28, 2016 | 18.15 | 18.29 | 17.90 | 17.99 | 63,478 | +0.02(+0.10%) |
Jun 27, 2016 | 18.73 | 18.73 | 17.89 | 17.97 | 93,918 | -0.87(-4.64%) |
Jun 24, 2016 | 18.79 | 19.19 | 18.36 | 18.84 | 136,186 | -0.48(-2.49%) |
Jun 23, 2016 | 19.22 | 19.42 | 19.19 | 19.32 | 77,442 | +0.22(+1.14%) |
Jun 22, 2016 | 19.11 | 19.28 | 18.92 | 19.11 | 44,002 | +0.02(+0.10%) |
Jun 21, 2016 | 19.21 | 19.21 | 18.97 | 19.09 | 42,393 | -0.07(-0.38%) |
Jun 20, 2016 | 19.14 | 19.43 | 19.11 | 19.16 | 58,589 | +0.13(+0.67%) |
Jun 17, 2016 | 18.98 | 19.17 | 18.90 | 19.03 | 101,770 | +0.10(+0.53%) |
Jun 16, 2016 | 18.97 | 19.07 | 18.75 | 18.93 | 50,320 | -0.10(-0.53%) |
Jun 15, 2016 | 18.81 | 19.18 | 18.73 | 19.03 | 74,131 | +0.24(+1.26%) |
Jun 14, 2016 | 18.60 | 18.86 | 18.60 | 18.80 | 46,406 | +0.14(+0.73%) |
Jun 13, 2016 | 18.55 | 19.11 | 18.55 | 18.66 | 98,830 | +0.15(+0.79%) |
Jun 10, 2016 | 18.32 | 18.64 | 18.12 | 18.51 | 42,187 | +0.05(+0.25%) |
Jun 09, 2016 | 18.55 | 18.56 | 18.31 | 18.47 | 34,591 | -0.05(-0.25%) |
Jun 08, 2016 | 18.30 | 18.54 | 18.23 | 18.51 | 33,098 | +0.17(+0.94%) |
Jun 07, 2016 | 18.56 | 18.56 | 18.29 | 18.34 | 44,807 | -0.34(-1.80%) |
Jun 06, 2016 | 17.72 | 18.75 | 17.72 | 18.68 | 110,117 | +0.93(+5.23%) |
Jun 03, 2016 | 17.70 | 17.79 | 17.65 | 17.75 | 29,604 | -0.15(-0.86%) |
Jun 02, 2016 | 17.76 | 17.92 | 17.70 | 17.90 | 45,954 | +0.07(+0.41%) |
Jun 01, 2016 | 17.65 | 17.85 | 17.57 | 17.83 | 50,949 | +0.18(+1.03%) |
May 31, 2016 | 17.69 | 17.74 | 17.48 | 17.65 | 63,112 | +0.04(+0.21%) |
May 27, 2016 | 17.52 | 17.61 | 17.61 | 17.61 | 28,468 | +0.08(+0.47%) |
May 26, 2016 | 17.49 | 17.59 | 17.47 | 17.53 | 21,893 | +0.00(+0.00%) |
May 25, 2016 | 17.65 | 17.72 | 17.49 | 17.53 | 27,789 | -0.13(-0.72%) |
May 24, 2016 | 17.19 | 17.74 | 17.19 | 17.66 | 46,679 | +0.49(+2.86%) |
May 23, 2016 | 17.29 | 17.43 | 17.17 | 17.17 | 35,597 | -0.13(-0.78%) |
May 20, 2016 | 17.03 | 17.35 | 16.80 | 17.30 | 65,355 | +0.27(+1.59%) |
May 19, 2016 | 17.28 | 17.32 | 16.98 | 17.03 | 26,075 | -0.49(-2.79%) |
May 18, 2016 | 17.36 | 17.68 | 17.27 | 17.52 | 95,916 | +0.08(+0.47%) |
May 17, 2016 | 17.60 | 17.67 | 17.24 | 17.44 | 85,490 | -0.19(-1.08%) |
May 16, 2016 | 17.52 | 17.71 | 17.51 | 17.63 | 55,254 | +0.11(+0.62%) |
May 13, 2016 | 17.78 | 17.94 | 17.47 | 17.52 | 57,320 | -0.34(-1.92%) |
May 12, 2016 | 18.12 | 18.50 | 17.81 | 17.86 | 37,101 | -0.23(-1.25%) |
May 11, 2016 | 18.22 | 18.50 | 18.03 | 18.09 | 57,171 | -0.15(-0.84%) |
May 10, 2016 | 17.90 | 18.41 | 17.90 | 18.24 | 78,468 | +0.34(+1.92%) |
May 09, 2016 | 17.93 | 17.99 | 17.79 | 17.90 | 83,996 | -0.12(-0.65%) |
May 06, 2016 | 17.80 | 18.02 | 17.66 | 18.02 | 77,219 | +0.09(+0.50%) |
May 05, 2016 | 17.91 | 17.98 | 17.78 | 17.93 | 45,901 | -0.01(-0.05%) |
May 04, 2016 | 17.65 | 18.04 | 17.57 | 17.93 | 62,926 | +0.24(+1.33%) |
May 03, 2016 | 17.69 | 17.80 | 17.63 | 17.70 | 68,408 | -0.04(-0.20%) |