Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.69 | 19.11 | 18.66 | 19.08 | 45,626 | +0.37(+1.98%) |
Jul 28, 2016 | 18.85 | 18.91 | 18.60 | 18.71 | 14,193 | -0.13(-0.67%) |
Jul 27, 2016 | 18.85 | 18.99 | 18.82 | 18.84 | 20,753 | +0.16(+0.84%) |
Jul 26, 2016 | 18.52 | 18.78 | 18.52 | 18.68 | 14,057 | +0.17(+0.90%) |
Jul 25, 2016 | 18.90 | 18.90 | 18.46 | 18.51 | 69,547 | -0.42(-2.21%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.60 | 18.93 | 89,117 | -0.33(-1.71%) |
Jul 21, 2016 | 19.44 | 19.44 | 19.19 | 19.26 | 12,017 | +0.05(+0.26%) |
Jul 20, 2016 | 19.50 | 19.61 | 19.11 | 19.21 | 14,686 | -0.30(-1.54%) |
Jul 19, 2016 | 19.87 | 19.87 | 19.40 | 19.51 | 57,740 | -0.56(-2.79%) |
Jul 18, 2016 | 19.66 | 20.14 | 19.54 | 20.07 | 46,909 | +0.21(+1.06%) |
Jul 15, 2016 | 19.96 | 20.25 | 19.86 | 19.86 | 14,866 | -0.14(-0.70%) |
Jul 14, 2016 | 20.91 | 20.91 | 19.95 | 20.00 | 27,917 | -0.65(-3.15%) |
Jul 13, 2016 | 20.83 | 20.96 | 20.65 | 20.65 | 21,600 | +0.27(+1.32%) |
Jul 12, 2016 | 20.00 | 20.45 | 20.00 | 20.38 | 11,326 | +0.41(+2.05%) |
Jul 11, 2016 | 20.12 | 20.17 | 19.82 | 19.97 | 21,284 | +0.06(+0.31%) |
Jul 08, 2016 | 19.67 | 19.96 | 19.36 | 19.91 | 27,003 | +0.55(+2.84%) |
Jul 07, 2016 | 20.17 | 20.18 | 19.36 | 19.36 | 21,563 | -0.79(-3.92%) |
Jul 06, 2016 | 19.85 | 20.21 | 19.65 | 20.15 | 50,878 | -0.02(-0.10%) |
Jul 05, 2016 | 21.12 | 21.12 | 20.09 | 20.17 | 27,343 | -0.97(-4.59%) |
Jul 01, 2016 | 21.22 | 21.14 | 21.14 | 21.14 | 44,000 | -0.20(-0.94%) |
Jun 30, 2016 | 20.85 | 21.51 | 20.49 | 21.34 | 45,327 | +0.55(+2.65%) |
Jun 29, 2016 | 20.70 | 20.97 | 20.70 | 20.79 | 19,687 | -0.15(-0.71%) |
Jun 28, 2016 | 21.11 | 21.11 | 20.81 | 20.94 | 19,400 | +0.22(+1.08%) |
Jun 27, 2016 | 20.46 | 20.73 | 20.46 | 20.71 | 18,752 | +0.35(+1.71%) |
Jun 24, 2016 | 20.22 | 20.39 | 20.14 | 20.37 | 32,560 | -0.17(-0.85%) |
Jun 23, 2016 | 20.73 | 20.88 | 20.53 | 20.54 | 21,106 | -0.19(-0.92%) |
Jun 22, 2016 | 20.71 | 20.87 | 20.69 | 20.73 | 9,467 | +0.04(+0.21%) |
Jun 21, 2016 | 20.91 | 20.91 | 20.67 | 20.69 | 16,882 | -0.41(-1.94%) |
Jun 20, 2016 | 21.16 | 21.16 | 21.00 | 21.10 | 11,280 | -0.25(-1.19%) |
Jun 17, 2016 | 21.12 | 21.35 | 21.12 | 21.35 | 9,947 | +0.46(+2.20%) |
Jun 16, 2016 | 21.05 | 21.07 | 20.77 | 20.89 | 23,522 | -0.31(-1.46%) |
Jun 15, 2016 | 21.38 | 21.38 | 21.20 | 21.20 | 32,871 | -0.21(-0.98%) |
Jun 14, 2016 | 21.49 | 21.51 | 21.26 | 21.41 | 34,067 | -0.20(-0.95%) |
Jun 13, 2016 | 21.79 | 21.90 | 21.61 | 21.61 | 18,451 | +0.00(+0.01%) |
Jun 10, 2016 | 21.60 | 21.95 | 21.52 | 21.61 | 32,115 | +0.14(+0.67%) |
Jun 09, 2016 | 21.48 | 21.55 | 21.34 | 21.47 | 26,368 | -0.09(-0.42%) |
Jun 08, 2016 | 21.09 | 21.62 | 21.09 | 21.56 | 59,150 | +0.55(+2.62%) |
Jun 07, 2016 | 20.88 | 21.05 | 20.80 | 21.01 | 27,857 | +0.16(+0.77%) |
Jun 06, 2016 | 20.74 | 20.93 | 20.71 | 20.85 | 58,027 | +0.32(+1.56%) |
Jun 03, 2016 | 20.40 | 20.54 | 20.36 | 20.53 | 25,519 | +0.17(+0.83%) |
Jun 02, 2016 | 20.30 | 20.50 | 20.24 | 20.36 | 26,180 | +0.15(+0.74%) |
Jun 01, 2016 | 20.17 | 20.21 | 20.15 | 20.21 | 11,523 | +0.14(+0.72%) |
May 31, 2016 | 20.13 | 20.26 | 20.02 | 20.07 | 4,179 | -0.06(-0.32%) |
May 27, 2016 | 19.98 | 20.13 | 20.13 | 20.13 | 18,500 | +0.19(+0.95%) |
May 26, 2016 | 20.00 | 20.00 | 19.82 | 19.94 | 34,156 | +0.03(+0.17%) |
May 25, 2016 | 19.65 | 19.97 | 19.65 | 19.91 | 4,126 | +0.34(+1.73%) |
May 24, 2016 | 19.45 | 19.80 | 19.45 | 19.57 | 14,073 | -0.07(-0.37%) |
May 23, 2016 | 19.63 | 19.77 | 19.61 | 19.64 | 20,624 | -0.25(-1.26%) |
May 20, 2016 | 20.03 | 20.03 | 19.85 | 19.89 | 12,649 | -0.10(-0.50%) |
May 19, 2016 | 19.84 | 20.04 | 19.68 | 19.99 | 17,175 | -0.08(-0.40%) |
May 18, 2016 | 20.24 | 20.24 | 20.07 | 20.07 | 8,574 | -0.19(-0.94%) |
May 17, 2016 | 19.98 | 20.30 | 19.98 | 20.26 | 11,974 | +0.24(+1.20%) |
May 16, 2016 | 20.05 | 20.06 | 19.96 | 20.02 | 15,885 | +0.01(+0.05%) |
May 13, 2016 | 20.00 | 20.05 | 19.96 | 20.01 | 8,977 | -0.11(-0.55%) |
May 12, 2016 | 20.42 | 20.42 | 20.04 | 20.12 | 15,117 | -0.18(-0.89%) |
May 11, 2016 | 20.44 | 20.44 | 20.21 | 20.30 | 15,362 | -0.06(-0.29%) |
May 10, 2016 | 19.65 | 20.58 | 19.61 | 20.36 | 48,756 | +0.80(+4.09%) |
May 09, 2016 | 19.69 | 19.70 | 19.43 | 19.56 | 24,816 | -0.18(-0.91%) |
May 06, 2016 | 19.43 | 19.76 | 19.43 | 19.74 | 33,420 | +0.38(+1.98%) |
May 05, 2016 | 19.81 | 19.83 | 19.31 | 19.36 | 32,368 | -0.27(-1.35%) |
May 04, 2016 | 19.60 | 19.78 | 19.51 | 19.62 | 15,981 | +0.15(+0.78%) |
May 03, 2016 | 19.82 | 19.83 | 19.43 | 19.47 | 26,150 | -0.30(-1.52%) |