Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.09 | 18.27 | 18.00 | 18.26 | 1,101,015 | +0.12(+0.66%) |
Jul 28, 2016 | 18.14 | 18.18 | 17.98 | 18.14 | 687,111 | -0.03(-0.17%) |
Jul 27, 2016 | 18.14 | 18.27 | 18.06 | 18.17 | 1,127,026 | +0.05(+0.28%) |
Jul 26, 2016 | 18.12 | 18.21 | 18.08 | 18.12 | 770,059 | -0.02(-0.11%) |
Jul 25, 2016 | 18.16 | 18.18 | 18.04 | 18.14 | 788,915 | -0.02(-0.11%) |
Jul 22, 2016 | 18.07 | 18.20 | 18.03 | 18.16 | 637,807 | +0.08(+0.44%) |
Jul 21, 2016 | 18.06 | 18.19 | 18.01 | 18.08 | 1,122,311 | +0.05(+0.28%) |
Jul 20, 2016 | 17.97 | 18.06 | 17.78 | 18.03 | 992,654 | +0.11(+0.61%) |
Jul 19, 2016 | 17.86 | 18.05 | 17.81 | 17.92 | 974,872 | -0.02(-0.11%) |
Jul 18, 2016 | 17.83 | 18.01 | 17.78 | 17.94 | 659,732 | +0.11(+0.62%) |
Jul 15, 2016 | 17.97 | 17.97 | 17.69 | 17.83 | 1,280,289 | -0.03(-0.17%) |
Jul 14, 2016 | 18.02 | 18.11 | 17.84 | 17.86 | 1,148,672 | +0.07(+0.39%) |
Jul 13, 2016 | 17.62 | 17.81 | 17.51 | 17.79 | 1,222,448 | +0.20(+1.14%) |
Jul 12, 2016 | 17.65 | 17.71 | 17.55 | 17.59 | 1,703,767 | +0.18(+1.03%) |
Jul 11, 2016 | 17.55 | 17.68 | 17.41 | 17.41 | 1,207,805 | -0.05(-0.29%) |
Jul 08, 2016 | 17.46 | 17.17 | 17.25 | 17.46 | 2,749,939 | +0.29(+1.69%) |
Jul 07, 2016 | 17.27 | 17.50 | 16.98 | 17.17 | 1,845,698 | -0.07(-0.41%) |
Jul 06, 2016 | 16.71 | 17.25 | 16.53 | 17.24 | 2,458,246 | +0.36(+2.13%) |
Jul 05, 2016 | 17.31 | 17.31 | 16.82 | 16.88 | 1,353,955 | -0.59(-3.38%) |
Jul 01, 2016 | 17.34 | 17.47 | 17.47 | 17.47 | 2,060,300 | +0.14(+0.81%) |
Jun 30, 2016 | 16.72 | 17.33 | 16.55 | 17.33 | 2,965,078 | +0.64(+3.83%) |
Jun 29, 2016 | 16.44 | 16.77 | 16.22 | 16.69 | 2,230,727 | +0.49(+3.02%) |
Jun 28, 2016 | 15.96 | 16.23 | 15.80 | 16.20 | 2,941,130 | +0.55(+3.51%) |
Jun 27, 2016 | 15.93 | 15.97 | 15.48 | 15.65 | 3,360,786 | -0.63(-3.87%) |
Jun 24, 2016 | 16.91 | 17.20 | 16.26 | 16.28 | 4,070,352 | -1.70(-9.45%) |
Jun 23, 2016 | 17.43 | 17.98 | 17.43 | 17.98 | 2,703,316 | +0.83(+4.84%) |
Jun 22, 2016 | 17.07 | 17.28 | 17.01 | 17.15 | 1,183,364 | +0.12(+0.70%) |
Jun 21, 2016 | 17.13 | 17.17 | 16.97 | 17.03 | 1,525,047 | -0.06(-0.35%) |
Jun 20, 2016 | 17.28 | 17.37 | 17.08 | 17.09 | 1,427,362 | +0.06(+0.35%) |
Jun 17, 2016 | 16.94 | 17.25 | 16.89 | 17.03 | 2,004,410 | +0.14(+0.83%) |
Jun 16, 2016 | 16.82 | 16.91 | 16.61 | 16.89 | 1,657,740 | -0.07(-0.41%) |
Jun 15, 2016 | 16.80 | 17.26 | 16.70 | 16.96 | 1,645,449 | +0.14(+0.83%) |
Jun 14, 2016 | 17.20 | 17.35 | 16.82 | 16.82 | 2,082,965 | -0.42(-2.44%) |
Jun 13, 2016 | 17.24 | 17.45 | 17.14 | 17.24 | 1,781,825 | -0.08(-0.46%) |
Jun 10, 2016 | 17.46 | 17.48 | 17.27 | 17.32 | 1,689,810 | -0.37(-2.09%) |
Jun 09, 2016 | 17.79 | 17.80 | 17.52 | 17.69 | 1,686,397 | -0.31(-1.72%) |
Jun 08, 2016 | 17.95 | 18.15 | 17.82 | 18.00 | 1,985,581 | +0.06(+0.33%) |
Jun 07, 2016 | 17.77 | 17.98 | 17.68 | 17.94 | 1,747,508 | +0.15(+0.84%) |
Jun 06, 2016 | 17.56 | 17.84 | 17.46 | 17.79 | 1,538,556 | +0.23(+1.31%) |
Jun 03, 2016 | 17.94 | 17.94 | 17.39 | 17.56 | 2,136,168 | -0.47(-2.61%) |
Jun 02, 2016 | 17.99 | 18.21 | 17.94 | 18.03 | 1,869,864 | -0.06(-0.33%) |
Jun 01, 2016 | 17.95 | 18.10 | 17.89 | 18.09 | 2,582,331 | -0.01(-0.06%) |
May 31, 2016 | 17.99 | 18.16 | 17.84 | 18.10 | 3,506,885 | +0.13(+0.72%) |
May 27, 2016 | 17.90 | 17.97 | 17.97 | 17.97 | 1,295,100 | +0.08(+0.45%) |
May 26, 2016 | 17.90 | 18.07 | 17.86 | 17.89 | 1,431,407 | -0.01(-0.06%) |
May 25, 2016 | 17.82 | 18.11 | 17.80 | 17.90 | 1,350,831 | +0.12(+0.67%) |
May 24, 2016 | 17.48 | 17.81 | 17.44 | 17.78 | 1,498,241 | +0.31(+1.77%) |
May 23, 2016 | 17.63 | 17.73 | 17.47 | 17.47 | 1,354,294 | -0.22(-1.24%) |
May 20, 2016 | 17.85 | 18.19 | 17.58 | 17.69 | 2,672,259 | -0.10(-0.56%) |
May 19, 2016 | 17.60 | 17.79 | 17.42 | 17.79 | 2,477,324 | +0.11(+0.62%) |
May 18, 2016 | 17.46 | 17.68 | 17.42 | 17.68 | 2,015,337 | +0.21(+1.20%) |
May 17, 2016 | 17.44 | 17.64 | 17.39 | 17.47 | 1,946,503 | -0.05(-0.29%) |
May 16, 2016 | 17.49 | 17.71 | 17.37 | 17.52 | 1,713,040 | +0.03(+0.17%) |
May 13, 2016 | 17.52 | 17.85 | 17.43 | 17.49 | 1,773,701 | -0.08(-0.46%) |
May 12, 2016 | 17.73 | 17.86 | 17.32 | 17.57 | 2,479,447 | -0.11(-0.62%) |
May 11, 2016 | 17.65 | 17.93 | 17.64 | 17.68 | 2,974,893 | -0.03(-0.17%) |
May 10, 2016 | 16.76 | 17.78 | 16.76 | 17.71 | 3,580,037 | +0.99(+5.92%) |
May 09, 2016 | 16.89 | 16.96 | 16.58 | 16.72 | 1,806,243 | -0.25(-1.47%) |
May 06, 2016 | 16.33 | 17.05 | 16.33 | 16.97 | 2,483,417 | +0.39(+2.35%) |
May 05, 2016 | 16.00 | 16.79 | 16.00 | 16.58 | 2,655,529 | +0.36(+2.22%) |
May 04, 2016 | 16.36 | 16.48 | 16.16 | 16.22 | 1,426,423 | -0.25(-1.52%) |
May 03, 2016 | 16.80 | 16.85 | 16.40 | 16.47 | 1,996,514 | -0.46(-2.72%) |