Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.54 | 18.63 | 18.54 | 18.63 | 4,918 | +0.15(+0.81%) |
Jul 28, 2016 | 18.42 | 18.49 | 18.41 | 18.48 | 3,108 | +0.04(+0.23%) |
Jul 27, 2016 | 18.33 | 18.44 | 18.31 | 18.44 | 5,092 | +0.16(+0.87%) |
Jul 26, 2016 | 18.23 | 18.28 | 18.23 | 18.28 | 378 | +0.06(+0.32%) |
Jul 25, 2016 | 18.19 | 18.22 | 18.19 | 18.22 | 345 | +0.03(+0.14%) |
Jul 22, 2016 | 18.18 | 18.20 | 18.15 | 18.20 | 3,514 | +0.08(+0.46%) |
Jul 21, 2016 | 18.18 | 18.20 | 18.11 | 18.11 | 2,277 | -0.12(-0.64%) |
Jul 20, 2016 | 18.25 | 18.25 | 18.22 | 18.23 | 1,109 | +0.15(+0.83%) |
Jul 19, 2016 | 18.09 | 18.10 | 18.08 | 18.08 | 959 | -0.13(-0.73%) |
Jul 18, 2016 | 18.18 | 18.25 | 18.18 | 18.21 | 1,031 | +0.04(+0.23%) |
Jul 15, 2016 | 18.19 | 18.19 | 18.15 | 18.17 | 3,077 | -0.11(-0.59%) |
Jul 14, 2016 | 18.29 | 18.29 | 18.26 | 18.28 | 1,091 | +0.06(+0.32%) |
Jul 13, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 587 | +0.15(+0.83%) |
Jul 12, 2016 | 18.06 | 18.15 | 18.06 | 18.07 | 11,784 | +0.11(+0.61%) |
Jul 11, 2016 | 17.93 | 17.96 | 17.85 | 17.96 | 47,269 | +0.30(+1.71%) |
Jul 08, 2016 | 17.65 | 17.67 | 17.41 | 17.66 | 897 | +0.25(+1.43%) |
Jul 07, 2016 | 17.51 | 17.51 | 17.41 | 17.41 | 1,951 | -0.07(-0.38%) |
Jul 06, 2016 | 17.34 | 17.52 | 17.28 | 17.48 | 7,725 | -0.09(-0.51%) |
Jul 05, 2016 | 17.69 | 17.70 | 17.57 | 17.57 | 5,108 | -0.46(-2.56%) |
Jul 01, 2016 | 18.05 | 18.03 | 18.03 | 18.03 | 1,077 | +0.08(+0.42%) |
Jun 30, 2016 | 17.72 | 17.96 | 17.72 | 17.95 | 12,690 | +0.35(+1.99%) |
Jun 29, 2016 | 17.63 | 17.63 | 17.59 | 17.60 | 7,223 | +0.28(+1.64%) |
Jun 28, 2016 | 17.28 | 17.32 | 17.12 | 17.32 | 11,636 | +0.57(+3.39%) |
Jun 27, 2016 | 16.90 | 16.90 | 16.55 | 16.75 | 57,480 | -0.40(-2.34%) |
Jun 24, 2016 | 17.34 | 17.64 | 17.05 | 17.15 | 73,071 | -1.65(-8.76%) |
Jun 23, 2016 | 18.79 | 18.81 | 18.66 | 18.80 | 4,580 | +0.38(+2.04%) |
Jun 22, 2016 | 18.53 | 18.53 | 18.42 | 18.42 | 20,455 | -0.09(-0.50%) |
Jun 21, 2016 | 18.33 | 18.55 | 18.33 | 18.51 | 21,324 | +0.21(+1.12%) |
Jun 20, 2016 | 18.40 | 18.41 | 18.31 | 18.31 | 79,597 | +0.53(+2.98%) |
Jun 17, 2016 | 17.64 | 17.79 | 17.63 | 17.78 | 44,117 | +0.48(+2.76%) |
Jun 16, 2016 | 17.31 | 17.31 | 17.23 | 17.30 | 4,220 | -0.33(-1.88%) |
Jun 15, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 649 | +0.25(+1.43%) |
Jun 14, 2016 | 17.49 | 17.49 | 17.38 | 17.38 | 2,057 | -0.35(-1.95%) |
Jun 13, 2016 | 17.84 | 17.84 | 17.73 | 17.73 | 841 | -0.26(-1.46%) |
Jun 10, 2016 | 18.12 | 18.12 | 17.95 | 17.99 | 1,871 | -0.63(-3.36%) |
Jun 09, 2016 | 18.58 | 18.64 | 18.58 | 18.62 | 838 | -0.21(-1.12%) |
Jun 08, 2016 | 18.81 | 18.86 | 18.81 | 18.83 | 32,759 | -0.01(-0.07%) |
Jun 07, 2016 | 18.84 | 18.84 | 18.84 | 18.84 | 703 | +0.13(+0.71%) |
Jun 06, 2016 | 18.73 | 18.73 | 18.71 | 18.71 | 1,709 | +0.11(+0.57%) |
Jun 03, 2016 | 18.51 | 18.60 | 18.49 | 18.60 | 2,220 | +0.16(+0.85%) |
Jun 02, 2016 | 18.47 | 18.47 | 18.44 | 18.45 | 1,778 | -0.00(-0.03%) |
Jun 01, 2016 | 18.39 | 18.45 | 18.39 | 18.45 | 361 | +0.09(+0.49%) |
May 31, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 382 | -0.10(-0.54%) |
May 27, 2016 | 18.42 | 18.46 | 18.46 | 18.46 | 1,823 | -0.00(-0.01%) |
May 26, 2016 | 18.46 | 18.46 | 18.46 | 18.46 | 1,052 | +0.06(+0.31%) |
May 25, 2016 | 18.41 | 18.41 | 18.39 | 18.41 | 2,066 | +0.12(+0.64%) |
May 24, 2016 | 18.16 | 18.29 | 18.16 | 18.29 | 1,937 | +0.26(+1.46%) |
May 23, 2016 | 18.01 | 18.02 | 18.01 | 18.02 | 5,081 | +0.17(+0.94%) |
May 19, 2016 | 17.90 | 17.86 | 17.86 | 17.86 | 2,431 | -0.12(-0.68%) |
May 18, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 1,130 | -0.23(-1.27%) |
May 16, 2016 | 18.14 | 18.25 | 18.11 | 18.21 | 60 | -0.03(-0.16%) |
May 12, 2016 | 18.36 | 18.36 | 18.24 | 18.24 | 29 | -0.03(-0.19%) |
May 11, 2016 | 18.27 | 18.27 | 18.27 | 18.27 | 405 | -0.04(-0.21%) |
May 10, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 1,580 | +0.07(+0.36%) |
May 09, 2016 | 18.25 | 18.25 | 18.23 | 18.25 | 2,890 | +0.15(+0.81%) |
May 06, 2016 | 18.07 | 18.11 | 18.07 | 18.10 | 1,136 | +0.02(+0.14%) |
May 05, 2016 | 18.10 | 18.16 | 18.07 | 18.07 | 11,679 | -0.07(-0.40%) |
May 04, 2016 | 18.16 | 18.18 | 18.14 | 18.15 | 3,706 | -0.25(-1.36%) |
May 03, 2016 | 18.35 | 18.45 | 18.35 | 18.40 | 4,676 | -0.21(-1.14%) |