Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 295 | +0.11(+0.58%) |
Jul 28, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 114 | -0.23(-1.15%) |
Jul 27, 2016 | 19.90 | 19.96 | 19.90 | 19.96 | 302 | +0.26(+1.31%) |
Jul 26, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 191 | +0.11(+0.54%) |
Jul 25, 2016 | 19.66 | 19.66 | 19.60 | 19.60 | 563 | +0.05(+0.24%) |
Jul 22, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 193 | +0.02(+0.11%) |
Jul 21, 2016 | 19.64 | 19.65 | 19.53 | 19.53 | 418 | -0.10(-0.49%) |
Jul 20, 2016 | 19.55 | 19.63 | 19.55 | 19.63 | 527 | +0.25(+1.28%) |
Jul 19, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 128 | -0.13(-0.68%) |
Jul 18, 2016 | 19.43 | 19.54 | 19.43 | 19.51 | 635 | +0.19(+0.98%) |
Jul 15, 2016 | 19.28 | 19.32 | 19.28 | 19.32 | 215 | -0.11(-0.58%) |
Jul 14, 2016 | 19.46 | 19.46 | 19.43 | 19.43 | 2,349 | +0.02(+0.12%) |
Jul 13, 2016 | 19.51 | 19.51 | 19.39 | 19.41 | 1,409 | +0.03(+0.18%) |
Jul 12, 2016 | 19.34 | 19.38 | 19.34 | 19.38 | 871 | +0.27(+1.40%) |
Jul 11, 2016 | 19.13 | 19.18 | 19.11 | 19.11 | 1,071 | +0.18(+0.96%) |
Jul 08, 2016 | 18.68 | 18.93 | 18.46 | 18.93 | 1,384 | +0.47(+2.54%) |
Jul 07, 2016 | 18.42 | 18.46 | 18.42 | 18.46 | 741 | +0.29(+1.58%) |
Jul 06, 2016 | 18.26 | 18.26 | 18.17 | 18.17 | 378 | -0.43(-2.32%) |
Jul 05, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 155 | +0.06(+0.31%) |
Jul 01, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 104 | +0.15(+0.83%) |
Jun 30, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 104 | +0.21(+1.13%) |
Jun 29, 2016 | 18.05 | 18.19 | 18.05 | 18.19 | 1,535 | +0.35(+1.94%) |
Jun 28, 2016 | 17.84 | 17.84 | 17.84 | 17.84 | 757 | +0.34(+1.93%) |
Jun 27, 2016 | 17.53 | 17.53 | 17.50 | 17.50 | 1,226 | -0.69(-3.78%) |
Jun 24, 2016 | 18.35 | 18.35 | 18.19 | 18.19 | 516 | -0.83(-4.38%) |
Jun 23, 2016 | 18.80 | 19.02 | 18.80 | 19.02 | 5,890 | +0.11(+0.56%) |
Jun 22, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 600 | +0.00(+0.00%) |
Jun 21, 2016 | 19.12 | 19.12 | 18.92 | 18.92 | 632 | -0.10(-0.50%) |
Jun 20, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 196 | +0.34(+1.84%) |
Jun 17, 2016 | 18.67 | 18.67 | 18.67 | 18.67 | 104 | +0.05(+0.26%) |
Jun 16, 2016 | 18.49 | 18.62 | 18.49 | 18.62 | 1,126 | -0.15(-0.78%) |
Jun 15, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 108 | +0.30(+1.61%) |
Jun 14, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 105 | -0.09(-0.51%) |
Jun 13, 2016 | 18.68 | 18.70 | 18.56 | 18.56 | 774 | +0.08(+0.45%) |
Jun 10, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 312 | -0.35(-1.86%) |
Jun 09, 2016 | 18.79 | 18.83 | 18.79 | 18.83 | 474 | -0.09(-0.46%) |
Jun 08, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 105 | +0.03(+0.17%) |
Jun 07, 2016 | 18.91 | 18.91 | 18.83 | 18.88 | 1,317 | +0.07(+0.39%) |
Jun 06, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 188 | +0.25(+1.36%) |
Jun 03, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 125 | -0.09(-0.49%) |
Jun 02, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 108 | +0.09(+0.49%) |
Jun 01, 2016 | 18.40 | 18.56 | 18.40 | 18.56 | 3,028 | -0.00(-0.03%) |
May 31, 2016 | 18.55 | 18.56 | 18.55 | 18.56 | 518 | +0.16(+0.88%) |
May 27, 2016 | 18.32 | 18.40 | 18.40 | 18.40 | 208 | +0.07(+0.37%) |
May 26, 2016 | 18.33 | 18.33 | 18.33 | 18.33 | 1,039 | +0.11(+0.62%) |
May 25, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 106 | +0.06(+0.35%) |
May 24, 2016 | 18.09 | 18.17 | 18.09 | 18.16 | 314 | +0.55(+3.12%) |
May 23, 2016 | 17.47 | 17.69 | 17.47 | 17.61 | 2,381 | +0.03(+0.19%) |
May 20, 2016 | 17.57 | 17.57 | 17.57 | 17.57 | 156 | +0.26(+1.48%) |
May 19, 2016 | 17.32 | 17.32 | 17.32 | 17.32 | 104 | -0.14(-0.78%) |
May 18, 2016 | 17.41 | 17.45 | 17.41 | 17.45 | 208 | -0.08(-0.44%) |
May 17, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 145 | +0.08(+0.44%) |
May 16, 2016 | 17.45 | 17.49 | 17.45 | 17.45 | 1,009 | +0.15(+0.89%) |
May 13, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 104 | +0.01(+0.04%) |
May 12, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 104 | -0.13(-0.76%) |
May 11, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 173 | -0.08(-0.44%) |
May 10, 2016 | 17.38 | 17.50 | 17.38 | 17.50 | 401 | +0.25(+1.44%) |
May 09, 2016 | 17.69 | 17.69 | 17.25 | 17.25 | 594 | +0.05(+0.31%) |
May 06, 2016 | 17.35 | 17.35 | 17.20 | 17.20 | 869 | -0.11(-0.63%) |
May 05, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 522 | -0.04(-0.23%) |
May 04, 2016 | 17.51 | 17.51 | 17.35 | 17.35 | 754 | -0.45(-2.53%) |
May 03, 2016 | 17.87 | 17.87 | 17.71 | 17.80 | 18,533 | -0.35(-1.92%) |