Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.98 | 16.22 | 15.90 | 16.05 | 662,062 | -0.01(-0.06%) |
Jul 28, 2016 | 16.19 | 16.20 | 16.04 | 16.06 | 442,364 | -0.10(-0.62%) |
Jul 27, 2016 | 16.17 | 16.24 | 16.04 | 16.16 | 338,729 | +0.01(+0.06%) |
Jul 26, 2016 | 16.05 | 16.20 | 15.93 | 16.15 | 352,082 | +0.14(+0.87%) |
Jul 25, 2016 | 16.12 | 16.38 | 15.97 | 16.01 | 490,644 | -0.14(-0.87%) |
Jul 22, 2016 | 16.34 | 16.39 | 16.12 | 16.15 | 300,056 | -0.15(-0.92%) |
Jul 21, 2016 | 16.24 | 16.45 | 16.20 | 16.30 | 325,721 | +0.00(+0.00%) |
Jul 20, 2016 | 16.31 | 16.51 | 16.24 | 16.30 | 387,995 | +0.05(+0.31%) |
Jul 19, 2016 | 16.27 | 16.32 | 16.13 | 16.25 | 358,503 | -0.01(-0.06%) |
Jul 18, 2016 | 16.14 | 16.38 | 16.14 | 16.26 | 272,396 | +0.05(+0.31%) |
Jul 15, 2016 | 16.29 | 16.35 | 16.12 | 16.21 | 299,259 | -0.08(-0.49%) |
Jul 14, 2016 | 16.35 | 16.59 | 16.26 | 16.29 | 417,847 | -0.06(-0.37%) |
Jul 13, 2016 | 16.62 | 16.67 | 16.32 | 16.35 | 495,992 | -0.18(-1.09%) |
Jul 12, 2016 | 16.15 | 16.63 | 16.14 | 16.53 | 802,705 | +0.43(+2.67%) |
Jul 11, 2016 | 15.86 | 16.13 | 15.75 | 16.10 | 1,095,314 | +0.36(+2.29%) |
Jul 08, 2016 | 15.42 | 15.89 | 15.26 | 15.74 | 873,356 | +0.48(+3.15%) |
Jul 07, 2016 | 15.08 | 15.40 | 14.99 | 15.26 | 1,282,705 | +0.22(+1.46%) |
Jul 06, 2016 | 15.01 | 15.10 | 14.90 | 15.04 | 582,450 | -0.01(-0.07%) |
Jul 05, 2016 | 15.07 | 15.25 | 14.73 | 15.05 | 834,784 | -0.14(-0.92%) |
Jul 01, 2016 | 15.28 | 15.19 | 15.19 | 15.19 | 563,200 | -0.15(-0.98%) |
Jun 30, 2016 | 15.55 | 15.59 | 15.13 | 15.34 | 945,407 | -0.17(-1.10%) |
Jun 29, 2016 | 15.51 | 15.56 | 15.19 | 15.51 | 764,463 | +0.20(+1.31%) |
Jun 28, 2016 | 15.31 | 15.41 | 15.14 | 15.31 | 1,389,195 | +0.06(+0.39%) |
Jun 27, 2016 | 15.79 | 15.86 | 15.14 | 15.25 | 786,737 | -0.67(-4.21%) |
Jun 24, 2016 | 16.15 | 16.49 | 15.82 | 15.92 | 5,676,628 | -0.85(-5.07%) |
Jun 23, 2016 | 16.50 | 16.84 | 16.50 | 16.77 | 963,188 | +0.37(+2.26%) |
Jun 22, 2016 | 16.10 | 16.44 | 15.90 | 16.40 | 1,042,560 | +0.30(+1.86%) |
Jun 21, 2016 | 16.98 | 16.98 | 16.01 | 16.10 | 856,157 | -0.80(-4.73%) |
Jun 20, 2016 | 17.18 | 17.30 | 16.90 | 16.90 | 684,761 | -0.09(-0.53%) |
Jun 17, 2016 | 17.16 | 17.26 | 16.91 | 16.99 | 1,166,329 | -0.12(-0.70%) |
Jun 16, 2016 | 16.86 | 17.16 | 16.74 | 17.11 | 744,837 | +0.11(+0.65%) |
Jun 15, 2016 | 16.46 | 17.02 | 16.36 | 17.00 | 686,474 | +0.65(+3.98%) |
Jun 14, 2016 | 16.60 | 16.77 | 16.31 | 16.35 | 557,021 | -0.23(-1.39%) |
Jun 13, 2016 | 16.94 | 17.04 | 16.56 | 16.58 | 325,813 | -0.45(-2.64%) |
Jun 10, 2016 | 17.07 | 17.16 | 16.85 | 17.03 | 354,251 | -0.20(-1.16%) |
Jun 09, 2016 | 17.32 | 17.32 | 17.07 | 17.23 | 252,661 | -0.19(-1.09%) |
Jun 08, 2016 | 17.58 | 17.63 | 17.36 | 17.42 | 307,783 | -0.21(-1.19%) |
Jun 07, 2016 | 17.75 | 17.79 | 17.55 | 17.63 | 344,165 | -0.15(-0.84%) |
Jun 06, 2016 | 17.61 | 17.89 | 17.61 | 17.78 | 254,590 | +0.13(+0.74%) |
Jun 03, 2016 | 17.72 | 17.72 | 17.32 | 17.65 | 319,309 | -0.09(-0.51%) |
Jun 02, 2016 | 17.53 | 17.76 | 17.45 | 17.74 | 339,683 | +0.17(+0.97%) |
Jun 01, 2016 | 17.30 | 17.60 | 17.16 | 17.57 | 383,963 | +0.26(+1.50%) |
May 31, 2016 | 17.16 | 17.35 | 17.08 | 17.31 | 336,533 | +0.21(+1.23%) |
May 27, 2016 | 16.77 | 17.10 | 17.10 | 17.10 | 245,600 | +0.30(+1.79%) |
May 26, 2016 | 16.76 | 16.90 | 16.65 | 16.80 | 271,187 | +0.09(+0.54%) |
May 25, 2016 | 16.88 | 16.94 | 16.70 | 16.71 | 308,499 | -0.11(-0.65%) |
May 24, 2016 | 16.76 | 16.84 | 16.60 | 16.82 | 338,705 | +0.07(+0.42%) |
May 23, 2016 | 16.76 | 16.92 | 16.67 | 16.75 | 277,974 | +0.02(+0.12%) |
May 20, 2016 | 16.56 | 16.82 | 16.52 | 16.73 | 272,511 | +0.17(+1.03%) |
May 19, 2016 | 16.45 | 16.79 | 16.45 | 16.56 | 552,871 | +0.00(+0.00%) |
May 18, 2016 | 16.30 | 16.56 | 16.30 | 16.56 | 553,227 | +0.21(+1.28%) |
May 17, 2016 | 16.40 | 16.55 | 16.20 | 16.35 | 579,021 | -0.08(-0.49%) |
May 16, 2016 | 16.46 | 16.55 | 16.27 | 16.43 | 531,235 | +0.00(+0.00%) |
May 13, 2016 | 16.60 | 16.68 | 16.27 | 16.43 | 479,943 | -0.25(-1.50%) |
May 12, 2016 | 16.88 | 16.98 | 16.64 | 16.68 | 397,550 | -0.17(-1.01%) |
May 11, 2016 | 17.07 | 17.21 | 16.80 | 16.85 | 396,489 | -0.25(-1.46%) |
May 10, 2016 | 17.32 | 17.40 | 16.95 | 17.10 | 414,065 | -0.18(-1.04%) |
May 09, 2016 | 17.24 | 17.52 | 17.01 | 17.28 | 569,182 | +0.08(+0.47%) |
May 06, 2016 | 17.19 | 17.36 | 16.95 | 17.20 | 654,626 | -0.03(-0.17%) |
May 05, 2016 | 17.59 | 17.59 | 16.69 | 17.23 | 948,901 | -0.19(-1.09%) |
May 04, 2016 | 17.87 | 18.12 | 16.87 | 17.42 | 1,139,749 | +0.57(+3.38%) |
May 03, 2016 | 17.00 | 17.05 | 16.82 | 16.85 | 537,790 | -0.29(-1.69%) |