Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.72 | 19.44 | 18.72 | 19.19 | 685,387 | +0.37(+1.97%) |
Jul 28, 2016 | 18.73 | 19.02 | 18.68 | 18.82 | 455,695 | +0.06(+0.34%) |
Jul 27, 2016 | 18.71 | 18.81 | 18.63 | 18.76 | 583,446 | +0.00(+0.00%) |
Jul 26, 2016 | 18.76 | 18.81 | 18.62 | 18.76 | 368,301 | -0.02(-0.13%) |
Jul 25, 2016 | 18.70 | 18.92 | 18.70 | 18.78 | 347,488 | +0.01(+0.04%) |
Jul 22, 2016 | 18.75 | 18.90 | 18.72 | 18.77 | 666,763 | -0.07(-0.38%) |
Jul 21, 2016 | 18.64 | 18.86 | 18.64 | 18.84 | 728,259 | +0.13(+0.68%) |
Jul 20, 2016 | 18.56 | 18.73 | 18.43 | 18.72 | 641,419 | +0.23(+1.24%) |
Jul 19, 2016 | 18.20 | 18.54 | 18.08 | 18.49 | 976,845 | +0.32(+1.78%) |
Jul 18, 2016 | 18.09 | 18.23 | 18.05 | 18.16 | 718,518 | +0.06(+0.35%) |
Jul 15, 2016 | 17.64 | 18.20 | 17.59 | 18.10 | 894,337 | +0.39(+2.23%) |
Jul 14, 2016 | 17.79 | 17.85 | 17.64 | 17.71 | 515,810 | -0.07(-0.40%) |
Jul 13, 2016 | 17.60 | 17.79 | 17.40 | 17.78 | 542,821 | +0.13(+0.76%) |
Jul 12, 2016 | 17.35 | 17.64 | 17.29 | 17.64 | 1,144,607 | +0.28(+1.64%) |
Jul 11, 2016 | 17.09 | 17.36 | 16.92 | 17.36 | 1,030,949 | +0.28(+1.62%) |
Jul 08, 2016 | 16.85 | 17.22 | 16.77 | 17.08 | 974,296 | +0.31(+1.84%) |
Jul 07, 2016 | 16.88 | 16.88 | 16.54 | 16.77 | 476,936 | -0.09(-0.52%) |
Jul 06, 2016 | 16.77 | 16.91 | 16.64 | 16.86 | 382,341 | -0.04(-0.23%) |
Jul 05, 2016 | 16.96 | 16.99 | 16.74 | 16.90 | 426,877 | -0.09(-0.56%) |
Jul 01, 2016 | 16.98 | 17.00 | 17.00 | 17.00 | 573,595 | +0.09(+0.56%) |
Jun 30, 2016 | 16.82 | 16.96 | 16.62 | 16.90 | 693,189 | +0.08(+0.47%) |
Jun 29, 2016 | 16.90 | 17.12 | 16.76 | 16.82 | 496,410 | -0.06(-0.37%) |
Jun 28, 2016 | 16.62 | 16.92 | 16.62 | 16.89 | 496,636 | +0.39(+2.39%) |
Jun 27, 2016 | 16.76 | 16.86 | 16.28 | 16.49 | 646,390 | -0.43(-2.57%) |
Jun 24, 2016 | 16.79 | 17.15 | 16.66 | 16.92 | 1,292,556 | -0.21(-1.24%) |
Jun 23, 2016 | 17.04 | 17.22 | 17.04 | 17.14 | 399,770 | +0.13(+0.79%) |
Jun 22, 2016 | 17.00 | 17.11 | 16.89 | 17.00 | 444,720 | +0.00(+0.00%) |
Jun 21, 2016 | 17.08 | 17.13 | 16.92 | 17.00 | 424,470 | -0.02(-0.14%) |
Jun 20, 2016 | 17.22 | 17.37 | 17.02 | 17.03 | 526,592 | -0.06(-0.37%) |
Jun 17, 2016 | 16.97 | 17.21 | 16.88 | 17.09 | 767,016 | +0.06(+0.32%) |
Jun 16, 2016 | 17.21 | 17.21 | 16.90 | 17.04 | 543,581 | -0.22(-1.28%) |
Jun 15, 2016 | 17.34 | 17.46 | 17.18 | 17.26 | 558,599 | -0.08(-0.46%) |
Jun 14, 2016 | 17.59 | 17.60 | 17.30 | 17.34 | 418,449 | -0.28(-1.57%) |
Jun 13, 2016 | 17.63 | 17.72 | 17.52 | 17.61 | 535,378 | -0.06(-0.36%) |
Jun 10, 2016 | 17.68 | 17.90 | 17.64 | 17.67 | 923,938 | -0.06(-0.31%) |
Jun 09, 2016 | 17.54 | 17.74 | 17.50 | 17.73 | 674,421 | +0.14(+0.81%) |
Jun 08, 2016 | 17.52 | 17.73 | 17.46 | 17.59 | 650,396 | +0.01(+0.04%) |
Jun 07, 2016 | 17.37 | 17.67 | 17.26 | 17.58 | 634,458 | +0.24(+1.41%) |
Jun 06, 2016 | 17.19 | 17.37 | 17.13 | 17.34 | 746,759 | +0.14(+0.83%) |
Jun 03, 2016 | 17.28 | 17.46 | 17.06 | 17.19 | 604,001 | +0.01(+0.05%) |
Jun 02, 2016 | 16.89 | 17.21 | 16.79 | 17.19 | 780,363 | +0.51(+3.03%) |
Jun 01, 2016 | 16.21 | 16.69 | 16.20 | 16.68 | 648,093 | +0.39(+2.42%) |
May 31, 2016 | 16.26 | 16.42 | 16.21 | 16.28 | 774,640 | +0.02(+0.15%) |
May 27, 2016 | 16.11 | 16.26 | 16.26 | 16.26 | 521,680 | +0.17(+1.08%) |
May 26, 2016 | 16.01 | 16.11 | 15.88 | 16.09 | 579,012 | +0.05(+0.29%) |
May 25, 2016 | 16.20 | 16.20 | 15.77 | 16.04 | 651,362 | -0.10(-0.63%) |
May 24, 2016 | 15.92 | 16.16 | 15.88 | 16.14 | 782,751 | +0.33(+2.07%) |
May 23, 2016 | 15.92 | 15.95 | 15.69 | 15.81 | 686,422 | -0.08(-0.49%) |
May 20, 2016 | 15.75 | 15.97 | 15.71 | 15.89 | 723,785 | +0.17(+1.09%) |
May 19, 2016 | 15.94 | 16.05 | 15.69 | 15.72 | 453,064 | -0.34(-2.13%) |
May 18, 2016 | 16.53 | 16.53 | 15.94 | 16.06 | 825,388 | -0.47(-2.82%) |
May 17, 2016 | 16.87 | 16.91 | 16.48 | 16.53 | 400,033 | -0.36(-2.12%) |
May 16, 2016 | 16.80 | 16.95 | 16.74 | 16.89 | 559,477 | +0.10(+0.60%) |
May 13, 2016 | 17.02 | 17.09 | 16.74 | 16.79 | 558,779 | -0.26(-1.51%) |
May 12, 2016 | 17.13 | 17.18 | 16.96 | 17.04 | 581,624 | -0.04(-0.23%) |
May 11, 2016 | 17.39 | 17.45 | 17.06 | 17.08 | 705,255 | -0.34(-1.97%) |
May 10, 2016 | 17.58 | 17.67 | 17.39 | 17.43 | 511,474 | -0.16(-0.89%) |
May 09, 2016 | 17.58 | 17.71 | 17.47 | 17.58 | 800,314 | +0.06(+0.36%) |
May 06, 2016 | 17.42 | 17.56 | 17.32 | 17.52 | 661,269 | -0.01(-0.04%) |
May 05, 2016 | 17.43 | 17.56 | 17.28 | 17.53 | 921,058 | +0.05(+0.31%) |
May 04, 2016 | 17.38 | 17.58 | 17.38 | 17.47 | 1,364,676 | -0.04(-0.22%) |
May 03, 2016 | 17.65 | 17.75 | 17.35 | 17.51 | 497,108 | -0.21(-1.19%) |