Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.64 | 17.71 | 17.61 | 17.61 | 36,910 | -0.01(-0.08%) |
Jul 28, 2016 | 17.62 | 17.68 | 17.61 | 17.62 | 33,076 | +0.02(+0.12%) |
Jul 27, 2016 | 17.62 | 17.71 | 17.59 | 17.60 | 46,372 | -0.07(-0.39%) |
Jul 26, 2016 | 17.71 | 17.73 | 17.67 | 17.67 | 64,498 | -0.03(-0.15%) |
Jul 25, 2016 | 17.65 | 17.74 | 17.65 | 17.69 | 54,141 | +0.10(+0.54%) |
Jul 22, 2016 | 17.69 | 17.71 | 17.58 | 17.60 | 50,350 | -0.09(-0.50%) |
Jul 21, 2016 | 17.61 | 17.71 | 17.58 | 17.69 | 40,876 | +0.03(+0.19%) |
Jul 20, 2016 | 17.66 | 17.71 | 17.61 | 17.65 | 42,804 | +0.08(+0.46%) |
Jul 19, 2016 | 17.65 | 17.68 | 17.56 | 17.57 | 49,923 | +0.00(+0.00%) |
Jul 18, 2016 | 17.59 | 17.72 | 17.55 | 17.57 | 68,253 | -0.01(-0.08%) |
Jul 15, 2016 | 17.60 | 17.64 | 17.57 | 17.59 | 43,179 | -0.07(-0.39%) |
Jul 14, 2016 | 17.58 | 17.67 | 17.57 | 17.65 | 47,431 | +0.03(+0.19%) |
Jul 13, 2016 | 17.50 | 17.70 | 17.50 | 17.62 | 34,657 | +0.05(+0.29%) |
Jul 12, 2016 | 17.51 | 17.57 | 17.43 | 17.57 | 33,174 | +0.08(+0.45%) |
Jul 11, 2016 | 17.44 | 17.51 | 17.43 | 17.49 | 44,164 | -0.04(-0.23%) |
Jul 08, 2016 | 17.40 | 17.55 | 17.41 | 17.53 | 77,355 | +0.12(+0.67%) |
Jul 07, 2016 | 17.39 | 17.41 | 17.35 | 17.41 | 26,197 | -0.00(-0.00%) |
Jul 06, 2016 | 17.37 | 17.42 | 17.33 | 17.41 | 35,657 | +0.04(+0.26%) |
Jul 05, 2016 | 17.37 | 17.39 | 17.26 | 17.37 | 40,093 | +0.05(+0.29%) |
Jul 01, 2016 | 17.45 | 17.32 | 17.32 | 17.32 | 42,727 | +0.03(+0.16%) |
Jun 30, 2016 | 17.29 | 17.39 | 17.29 | 17.29 | 54,062 | +0.06(+0.35%) |
Jun 29, 2016 | 17.42 | 17.44 | 17.20 | 17.23 | 38,315 | +0.01(+0.05%) |
Jun 28, 2016 | 17.29 | 17.33 | 17.22 | 17.22 | 22,435 | +0.04(+0.24%) |
Jun 27, 2016 | 17.37 | 17.39 | 17.18 | 17.18 | 42,696 | -0.11(-0.62%) |
Jun 24, 2016 | 17.08 | 17.42 | 17.03 | 17.29 | 37,833 | +0.01(+0.03%) |
Jun 23, 2016 | 17.31 | 17.41 | 17.24 | 17.29 | 50,817 | +0.03(+0.20%) |
Jun 22, 2016 | 17.25 | 17.44 | 17.20 | 17.25 | 26,126 | +0.02(+0.14%) |
Jun 21, 2016 | 17.26 | 17.46 | 17.22 | 17.23 | 46,312 | +0.04(+0.26%) |
Jun 20, 2016 | 17.22 | 17.39 | 17.18 | 17.18 | 40,865 | -0.02(-0.14%) |
Jun 17, 2016 | 17.19 | 17.28 | 17.17 | 17.21 | 75,129 | +0.00(+0.00%) |
Jun 16, 2016 | 17.17 | 17.32 | 17.16 | 17.21 | 46,574 | +0.05(+0.32%) |
Jun 15, 2016 | 17.18 | 17.27 | 17.15 | 17.15 | 58,554 | -0.09(-0.51%) |
Jun 14, 2016 | 17.29 | 17.34 | 17.21 | 17.24 | 49,369 | -0.07(-0.40%) |
Jun 13, 2016 | 17.34 | 17.36 | 17.22 | 17.31 | 28,811 | -0.01(-0.08%) |
Jun 10, 2016 | 17.37 | 17.37 | 17.28 | 17.32 | 39,063 | +0.01(+0.04%) |
Jun 09, 2016 | 17.23 | 17.39 | 17.21 | 17.32 | 30,303 | +0.06(+0.36%) |
Jun 08, 2016 | 17.20 | 17.29 | 17.13 | 17.25 | 43,955 | +0.07(+0.39%) |
Jun 07, 2016 | 17.07 | 17.22 | 17.07 | 17.19 | 44,703 | +0.01(+0.04%) |
Jun 06, 2016 | 17.07 | 17.23 | 17.05 | 17.18 | 37,433 | +0.05(+0.28%) |
Jun 03, 2016 | 17.13 | 17.23 | 17.13 | 17.13 | 29,678 | +0.02(+0.12%) |
Jun 02, 2016 | 17.20 | 17.21 | 17.07 | 17.11 | 38,274 | -0.03(-0.16%) |
Jun 01, 2016 | 17.13 | 17.25 | 17.13 | 17.14 | 42,551 | -0.02(-0.12%) |
May 31, 2016 | 17.14 | 17.24 | 17.08 | 17.16 | 44,026 | +0.04(+0.24%) |
May 27, 2016 | 17.04 | 17.12 | 17.12 | 17.12 | 70,860 | +0.06(+0.36%) |
May 26, 2016 | 17.03 | 17.16 | 17.02 | 17.06 | 68,403 | +0.01(+0.04%) |
May 25, 2016 | 17.03 | 17.12 | 17.03 | 17.05 | 45,721 | +0.02(+0.12%) |
May 24, 2016 | 17.17 | 17.17 | 17.02 | 17.03 | 40,285 | -0.04(-0.24%) |
May 23, 2016 | 17.02 | 17.17 | 17.01 | 17.07 | 76,429 | +0.03(+0.16%) |
May 20, 2016 | 17.20 | 17.20 | 17.04 | 17.04 | 67,305 | -0.06(-0.34%) |
May 19, 2016 | 17.12 | 17.14 | 16.97 | 17.10 | 121,852 | -0.01(-0.04%) |
May 18, 2016 | 17.05 | 17.14 | 17.04 | 17.11 | 59,508 | +0.04(+0.24%) |
May 17, 2016 | 17.07 | 17.14 | 17.07 | 17.07 | 57,557 | -0.05(-0.28%) |
May 16, 2016 | 17.14 | 17.15 | 17.06 | 17.12 | 28,060 | +0.02(+0.12%) |
May 13, 2016 | 17.08 | 17.16 | 17.06 | 17.10 | 70,275 | -0.01(-0.04%) |
May 12, 2016 | 17.10 | 17.16 | 17.07 | 17.10 | 33,547 | +0.05(+0.28%) |
May 11, 2016 | 17.09 | 17.18 | 17.04 | 17.05 | 34,067 | -0.05(-0.28%) |
May 10, 2016 | 17.05 | 17.13 | 17.02 | 17.10 | 30,190 | +0.05(+0.28%) |
May 09, 2016 | 17.03 | 17.14 | 17.00 | 17.05 | 25,979 | -0.03(-0.20%) |
May 06, 2016 | 17.17 | 17.18 | 16.96 | 17.09 | 51,278 | -0.01(-0.08%) |
May 05, 2016 | 17.07 | 17.18 | 17.05 | 17.10 | 52,514 | +0.03(+0.16%) |
May 04, 2016 | 17.11 | 17.18 | 17.07 | 17.07 | 31,569 | +0.00(+0.00%) |
May 03, 2016 | 17.10 | 17.18 | 17.07 | 17.07 | 27,355 | -0.01(-0.08%) |