Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.37 | 19.51 | 19.28 | 19.48 | 64,090 | +0.15(+0.78%) |
Jul 28, 2016 | 19.39 | 19.39 | 19.26 | 19.33 | 17,655 | +0.00(+0.00%) |
Jul 27, 2016 | 19.28 | 19.39 | 19.16 | 19.33 | 10,229 | +0.29(+1.55%) |
Jul 26, 2016 | 18.96 | 19.09 | 18.94 | 19.04 | 33,626 | +0.13(+0.71%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.83 | 18.90 | 27,356 | -0.10(-0.53%) |
Jul 22, 2016 | 18.89 | 19.01 | 18.84 | 19.00 | 27,027 | -0.01(-0.04%) |
Jul 21, 2016 | 19.05 | 19.15 | 18.94 | 19.01 | 94,631 | -0.22(-1.14%) |
Jul 20, 2016 | 19.27 | 19.28 | 19.10 | 19.23 | 85,489 | +0.13(+0.71%) |
Jul 19, 2016 | 19.04 | 19.14 | 19.04 | 19.10 | 437,196 | +0.08(+0.44%) |
Jul 18, 2016 | 18.86 | 19.01 | 18.76 | 19.01 | 39,537 | +0.29(+1.57%) |
Jul 15, 2016 | 18.88 | 18.88 | 18.63 | 18.72 | 48,489 | -0.24(-1.24%) |
Jul 14, 2016 | 18.98 | 19.02 | 18.78 | 18.95 | 83,088 | -0.03(-0.18%) |
Jul 13, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 25,120 | +0.04(+0.22%) |
Jul 12, 2016 | 18.92 | 19.01 | 18.81 | 18.94 | 18,709 | +0.27(+1.44%) |
Jul 11, 2016 | 18.63 | 18.86 | 18.63 | 18.68 | 42,511 | +0.24(+1.32%) |
Jul 08, 2016 | 18.04 | 18.51 | 18.14 | 18.43 | 44,081 | +0.29(+1.58%) |
Jul 07, 2016 | 18.31 | 18.35 | 18.04 | 18.14 | 124,452 | -0.03(-0.19%) |
Jul 06, 2016 | 17.98 | 18.23 | 17.92 | 18.18 | 65,675 | -0.06(-0.32%) |
Jul 05, 2016 | 18.00 | 18.36 | 17.95 | 18.24 | 36,497 | -0.13(-0.69%) |
Jul 01, 2016 | 18.19 | 18.36 | 18.36 | 18.36 | 181,951 | -0.02(-0.09%) |
Jun 30, 2016 | 18.38 | 18.42 | 18.14 | 18.38 | 236,632 | +0.08(+0.41%) |
Jun 29, 2016 | 18.03 | 18.35 | 18.03 | 18.30 | 165,820 | +0.51(+2.89%) |
Jun 28, 2016 | 17.47 | 17.79 | 17.47 | 17.79 | 65,944 | +0.87(+5.12%) |
Jun 27, 2016 | 17.01 | 17.01 | 16.63 | 16.92 | 78,983 | +0.08(+0.50%) |
Jun 24, 2016 | 17.05 | 17.45 | 16.81 | 16.84 | 181,458 | -1.15(-6.41%) |
Jun 23, 2016 | 17.59 | 17.99 | 17.59 | 17.99 | 98,663 | +0.45(+2.54%) |
Jun 22, 2016 | 17.52 | 17.60 | 17.50 | 17.55 | 31,470 | +0.04(+0.24%) |
Jun 21, 2016 | 17.35 | 17.57 | 17.34 | 17.50 | 29,854 | +0.14(+0.82%) |
Jun 20, 2016 | 17.29 | 17.48 | 17.29 | 17.36 | 94,087 | +0.32(+1.88%) |
Jun 17, 2016 | 17.09 | 17.09 | 16.87 | 17.04 | 53,692 | -0.04(-0.25%) |
Jun 16, 2016 | 16.85 | 17.08 | 16.66 | 17.08 | 91,295 | +0.03(+0.15%) |
Jun 15, 2016 | 16.98 | 17.22 | 16.98 | 17.06 | 77,125 | +0.22(+1.30%) |
Jun 14, 2016 | 16.80 | 16.91 | 16.65 | 16.84 | 16,575 | +0.03(+0.15%) |
Jun 13, 2016 | 16.79 | 17.04 | 16.79 | 16.81 | 54,986 | -0.16(-0.94%) |
Jun 10, 2016 | 17.12 | 17.12 | 16.92 | 16.97 | 23,777 | -0.35(-2.04%) |
Jun 09, 2016 | 17.34 | 17.40 | 17.26 | 17.33 | 12,986 | -0.30(-1.72%) |
Jun 08, 2016 | 17.64 | 17.69 | 17.56 | 17.63 | 63,554 | -0.04(-0.24%) |
Jun 07, 2016 | 17.78 | 17.78 | 17.66 | 17.67 | 40,426 | +0.18(+1.01%) |
Jun 06, 2016 | 17.20 | 17.53 | 17.20 | 17.50 | 33,392 | +0.42(+2.47%) |
Jun 03, 2016 | 16.89 | 17.13 | 16.82 | 17.08 | 92,058 | +0.31(+1.86%) |
Jun 02, 2016 | 16.50 | 16.79 | 16.50 | 16.76 | 81,658 | +0.22(+1.32%) |
Jun 01, 2016 | 16.63 | 16.63 | 16.49 | 16.55 | 91,220 | +0.01(+0.05%) |
May 31, 2016 | 16.56 | 16.61 | 16.44 | 16.54 | 151,030 | -0.04(-0.25%) |
May 27, 2016 | 16.60 | 16.58 | 16.58 | 16.58 | 80,643 | +0.00(+0.00%) |
May 26, 2016 | 16.65 | 16.65 | 16.49 | 16.58 | 26,375 | +0.14(+0.87%) |
May 25, 2016 | 16.28 | 16.49 | 16.28 | 16.44 | 76,406 | +0.24(+1.46%) |
May 24, 2016 | 16.16 | 16.28 | 16.14 | 16.20 | 106,493 | +0.07(+0.42%) |
May 23, 2016 | 16.17 | 16.24 | 16.12 | 16.13 | 222,775 | +0.01(+0.05%) |
May 20, 2016 | 16.00 | 16.12 | 16.00 | 16.12 | 44,504 | +0.19(+1.16%) |
May 19, 2016 | 16.01 | 16.02 | 15.79 | 15.94 | 83,068 | -0.23(-1.41%) |
May 18, 2016 | 16.37 | 16.44 | 16.12 | 16.17 | 141,182 | -0.07(-0.41%) |
May 17, 2016 | 16.30 | 16.35 | 16.15 | 16.23 | 635,035 | -0.18(-1.08%) |
May 16, 2016 | 16.37 | 16.49 | 16.36 | 16.41 | 81,114 | +0.07(+0.41%) |
May 13, 2016 | 16.56 | 16.56 | 16.34 | 16.34 | 50,194 | -0.29(-1.77%) |
May 12, 2016 | 16.86 | 16.86 | 16.64 | 16.64 | 108,783 | -0.21(-1.25%) |
May 11, 2016 | 16.87 | 16.97 | 16.73 | 16.85 | 100,483 | +0.13(+0.76%) |
May 10, 2016 | 16.50 | 16.72 | 16.50 | 16.72 | 78,469 | +0.31(+1.90%) |
May 09, 2016 | 16.44 | 16.52 | 16.37 | 16.41 | 121,059 | -0.23(-1.37%) |
May 06, 2016 | 16.60 | 16.67 | 16.49 | 16.64 | 7,584 | +0.08(+0.46%) |
May 05, 2016 | 16.68 | 16.69 | 16.51 | 16.56 | 42,663 | -0.04(-0.25%) |
May 04, 2016 | 16.79 | 16.81 | 16.52 | 16.60 | 76,133 | -0.28(-1.65%) |
May 03, 2016 | 17.03 | 17.07 | 16.82 | 16.88 | 362,977 | -0.35(-2.00%) |