Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.17 | 19.69 | 18.45 | 19.31 | 17,929 | +0.14(+0.73%) |
Jul 28, 2016 | 19.99 | 20.08 | 19.17 | 19.17 | 22,371 | -0.67(-3.38%) |
Jul 27, 2016 | 19.94 | 20.41 | 19.20 | 19.84 | 39,990 | -0.03(-0.15%) |
Jul 26, 2016 | 19.50 | 19.88 | 19.00 | 19.87 | 47,391 | +0.27(+1.38%) |
Jul 25, 2016 | 21.00 | 21.25 | 19.50 | 19.60 | 58,396 | -1.50(-7.11%) |
Jul 22, 2016 | 21.91 | 21.91 | 21.00 | 21.10 | 21,020 | -0.84(-3.83%) |
Jul 21, 2016 | 22.63 | 22.63 | 21.58 | 21.94 | 51,526 | -0.66(-2.92%) |
Jul 20, 2016 | 23.65 | 23.65 | 20.82 | 22.60 | 73,233 | -0.85(-3.62%) |
Jul 19, 2016 | 26.42 | 26.42 | 23.00 | 23.45 | 140,893 | -3.18(-11.94%) |
Jul 18, 2016 | 22.89 | 27.18 | 22.89 | 26.63 | 103,483 | +3.75(+16.39%) |
Jul 15, 2016 | 22.30 | 22.89 | 21.47 | 22.88 | 31,774 | +0.75(+3.39%) |
Jul 14, 2016 | 22.80 | 22.80 | 21.91 | 22.13 | 15,321 | -0.34(-1.51%) |
Jul 13, 2016 | 23.22 | 23.22 | 22.22 | 22.47 | 40,387 | -0.53(-2.30%) |
Jul 12, 2016 | 21.97 | 23.21 | 21.97 | 23.00 | 33,457 | +1.31(+6.04%) |
Jul 11, 2016 | 22.40 | 22.40 | 21.09 | 21.69 | 37,039 | -0.78(-3.47%) |
Jul 08, 2016 | 21.31 | 22.95 | 21.20 | 22.47 | 64,287 | +1.27(+5.99%) |
Jul 07, 2016 | 20.57 | 22.49 | 20.57 | 21.20 | 65,664 | +0.87(+4.28%) |
Jul 05, 2016 | 19.78 | 20.46 | 19.77 | 20.33 | 46,714 | +0.39(+1.96%) |
Jul 01, 2016 | 20.55 | 19.94 | 19.94 | 19.94 | 47,400 | -0.75(-3.62%) |
Jun 30, 2016 | 20.35 | 20.80 | 20.00 | 20.69 | 37,228 | +0.22(+1.07%) |
Jun 29, 2016 | 19.77 | 20.48 | 19.46 | 20.47 | 37,557 | +0.32(+1.59%) |
Jun 28, 2016 | 20.69 | 20.69 | 19.85 | 20.15 | 93,657 | +0.14(+0.70%) |
Jun 27, 2016 | 20.65 | 20.65 | 19.00 | 20.01 | 84,587 | -0.24(-1.19%) |
Jun 24, 2016 | 20.75 | 20.75 | 20.10 | 20.25 | 836,657 | -0.48(-2.32%) |
Jun 23, 2016 | 20.19 | 21.53 | 19.82 | 20.73 | 99,702 | +0.71(+3.55%) |
Jun 22, 2016 | 19.80 | 21.14 | 19.08 | 20.02 | 114,964 | -0.26(-1.28%) |
Jun 21, 2016 | 20.82 | 21.09 | 19.36 | 20.28 | 98,094 | -0.22(-1.07%) |
Jun 20, 2016 | 19.93 | 23.06 | 19.34 | 20.50 | 112,600 | +1.17(+6.05%) |
Jun 17, 2016 | 18.40 | 19.71 | 18.40 | 19.33 | 67,582 | +0.54(+2.87%) |
Jun 16, 2016 | 17.00 | 19.46 | 16.90 | 18.79 | 219,401 | +1.68(+9.82%) |
Jun 15, 2016 | 16.26 | 17.61 | 16.15 | 17.11 | 101,693 | +0.98(+6.08%) |
Jun 14, 2016 | 15.89 | 16.15 | 15.50 | 16.13 | 30,656 | +0.50(+3.20%) |
Jun 13, 2016 | 16.00 | 16.00 | 15.14 | 15.63 | 57,662 | -0.41(-2.56%) |
Jun 10, 2016 | 15.38 | 16.46 | 15.05 | 16.04 | 48,534 | +0.63(+4.09%) |
Jun 09, 2016 | 15.72 | 15.72 | 15.20 | 15.41 | 31,659 | -0.29(-1.85%) |
Jun 08, 2016 | 14.90 | 15.88 | 14.79 | 15.70 | 60,791 | +0.45(+2.95%) |
Jun 07, 2016 | 15.34 | 15.89 | 14.46 | 15.25 | 65,805 | -0.33(-2.12%) |
Jun 06, 2016 | 16.60 | 16.61 | 15.35 | 15.58 | 56,064 | -0.32(-2.01%) |
Jun 03, 2016 | 16.29 | 16.29 | 15.25 | 15.90 | 31,074 | -0.31(-1.91%) |
Jun 02, 2016 | 16.43 | 16.59 | 16.01 | 16.21 | 46,827 | -0.06(-0.37%) |
Jun 01, 2016 | 16.69 | 16.69 | 15.90 | 16.27 | 54,358 | +0.36(+2.26%) |
May 31, 2016 | 15.55 | 16.01 | 15.27 | 15.91 | 22,293 | +0.38(+2.45%) |
May 27, 2016 | 16.71 | 15.53 | 15.53 | 15.53 | 17,900 | +0.45(+2.98%) |
May 26, 2016 | 17.59 | 17.59 | 14.79 | 15.08 | 302,146 | -1.20(-7.37%) |
May 25, 2016 | 15.99 | 16.50 | 15.88 | 16.28 | 20,636 | +0.03(+0.18%) |
May 24, 2016 | 16.77 | 16.77 | 16.03 | 16.25 | 17,066 | -0.05(-0.31%) |
May 23, 2016 | 15.57 | 16.61 | 15.57 | 16.30 | 42,592 | +0.66(+4.22%) |
May 20, 2016 | 15.38 | 15.95 | 15.05 | 15.64 | 16,774 | +0.31(+2.02%) |
May 19, 2016 | 15.46 | 15.46 | 14.88 | 15.33 | 20,876 | -0.17(-1.10%) |
May 18, 2016 | 14.40 | 15.50 | 14.33 | 15.50 | 21,402 | +0.79(+5.37%) |
May 17, 2016 | 14.82 | 15.17 | 14.71 | 14.71 | 85,806 | -0.03(-0.20%) |
May 16, 2016 | 15.36 | 15.36 | 14.28 | 14.74 | 17,343 | -0.38(-2.51%) |
May 13, 2016 | 15.57 | 15.33 | 14.67 | 15.12 | 26,706 | -0.21(-1.37%) |
May 12, 2016 | 15.55 | 15.60 | 15.27 | 15.33 | 20,157 | -0.32(-2.04%) |
May 11, 2016 | 15.63 | 15.65 | 14.90 | 15.65 | 21,862 | +0.15(+0.97%) |
May 10, 2016 | 15.45 | 15.80 | 15.00 | 15.50 | 136,663 | +0.02(+0.13%) |
May 09, 2016 | 15.97 | 16.00 | 15.19 | 15.48 | 153,456 | +0.28(+1.84%) |
May 06, 2016 | 15.59 | 15.99 | 14.94 | 15.20 | 76,478 | -0.08(-0.52%) |
May 05, 2016 | 15.20 | 16.00 | 14.96 | 15.28 | 93,130 | +0.65(+4.44%) |
May 04, 2016 | 14.48 | 14.69 | 14.40 | 14.63 | 4,753 | +0.03(+0.21%) |
May 03, 2016 | 14.00 | 14.90 | 13.98 | 14.60 | 21,028 | +0.39(+2.74%) |