Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.41 | 17.65 | 17.41 | 17.47 | 13,513 | -0.09(-0.51%) |
Jul 28, 2016 | 17.63 | 17.63 | 17.39 | 17.56 | 19,809 | -0.33(-1.84%) |
Jul 27, 2016 | 17.78 | 17.89 | 17.61 | 17.89 | 8,525 | +0.31(+1.76%) |
Jul 26, 2016 | 17.47 | 17.67 | 17.32 | 17.58 | 24,704 | +0.09(+0.51%) |
Jul 25, 2016 | 17.45 | 17.49 | 17.37 | 17.49 | 6,524 | +0.34(+1.98%) |
Jul 22, 2016 | 17.08 | 17.18 | 17.03 | 17.15 | 10,771 | -0.21(-1.21%) |
Jul 21, 2016 | 17.46 | 17.58 | 17.30 | 17.36 | 17,328 | +0.22(+1.28%) |
Jul 20, 2016 | 17.01 | 17.15 | 17.00 | 17.14 | 41,626 | +0.26(+1.54%) |
Jul 19, 2016 | 16.78 | 16.93 | 16.76 | 16.88 | 56,515 | +0.00(+0.02%) |
Jul 18, 2016 | 16.72 | 16.90 | 16.72 | 16.88 | 15,043 | +0.12(+0.69%) |
Jul 15, 2016 | 16.67 | 16.82 | 16.63 | 16.76 | 15,799 | -0.03(-0.18%) |
Jul 14, 2016 | 16.79 | 16.87 | 16.70 | 16.79 | 34,341 | -0.04(-0.24%) |
Jul 13, 2016 | 16.99 | 17.16 | 16.82 | 16.83 | 26,806 | +0.82(+5.12%) |
Jul 12, 2016 | 16.10 | 16.10 | 15.87 | 16.01 | 34,175 | +0.25(+1.55%) |
Jul 11, 2016 | 16.02 | 16.02 | 15.75 | 15.77 | 12,732 | +0.62(+4.13%) |
Jul 08, 2016 | 15.10 | 15.24 | 15.02 | 15.14 | 20,903 | +0.11(+0.73%) |
Jul 07, 2016 | 15.20 | 15.26 | 14.91 | 15.03 | 15,828 | -0.15(-0.96%) |
Jul 05, 2016 | 15.22 | 15.30 | 15.08 | 15.18 | 23,136 | -0.42(-2.72%) |
Jul 01, 2016 | 15.60 | 15.60 | 15.60 | 0 | -0.06(-0.38%) | |
Jun 30, 2016 | 15.55 | 15.66 | 15.32 | 15.66 | 20,636 | +0.04(+0.29%) |
Jun 29, 2016 | 15.44 | 15.92 | 15.44 | 15.62 | 40,756 | +0.79(+5.36%) |
Jun 28, 2016 | 14.92 | 14.92 | 14.62 | 14.82 | 49,479 | +0.80(+5.71%) |
Jun 27, 2016 | 14.20 | 14.20 | 13.88 | 14.02 | 85,850 | -1.08(-7.15%) |
Jun 24, 2016 | 15.64 | 15.82 | 15.08 | 15.10 | 42,762 | -1.33(-8.09%) |
Jun 23, 2016 | 16.62 | 16.62 | 16.33 | 16.43 | 16,169 | -0.16(-0.96%) |
Jun 22, 2016 | 16.63 | 16.76 | 16.56 | 16.59 | 11,686 | +0.10(+0.61%) |
Jun 21, 2016 | 16.51 | 16.66 | 16.46 | 16.49 | 13,206 | +0.13(+0.79%) |
Jun 20, 2016 | 16.35 | 16.46 | 16.25 | 16.36 | 35,015 | +0.63(+4.01%) |
Jun 17, 2016 | 15.50 | 15.80 | 15.49 | 15.73 | 25,329 | +0.46(+3.01%) |
Jun 16, 2016 | 14.94 | 15.40 | 14.89 | 15.27 | 25,174 | +0.25(+1.66%) |
Jun 15, 2016 | 15.22 | 15.26 | 14.96 | 15.02 | 39,802 | +0.30(+2.07%) |
Jun 14, 2016 | 14.80 | 14.80 | 14.65 | 14.71 | 57,810 | -0.14(-0.92%) |
Jun 13, 2016 | 14.95 | 15.02 | 14.84 | 14.85 | 16,190 | -0.32(-2.10%) |
Jun 10, 2016 | 15.66 | 15.66 | 15.14 | 15.17 | 26,550 | -0.61(-3.87%) |
Jun 09, 2016 | 15.90 | 15.98 | 15.71 | 15.78 | 17,598 | -0.30(-1.87%) |
Jun 08, 2016 | 16.08 | 16.22 | 16.08 | 16.08 | 10,719 | +0.08(+0.53%) |
Jun 07, 2016 | 15.97 | 16.08 | 15.97 | 15.99 | 38,240 | +0.36(+2.34%) |
Jun 06, 2016 | 15.63 | 15.71 | 15.55 | 15.63 | 10,733 | -0.01(-0.06%) |
Jun 03, 2016 | 15.63 | 15.68 | 15.53 | 15.64 | 16,305 | +0.02(+0.13%) |
Jun 02, 2016 | 15.61 | 15.66 | 15.52 | 15.62 | 36,937 | +0.16(+1.03%) |
Jun 01, 2016 | 15.50 | 15.54 | 15.39 | 15.46 | 23,260 | -0.08(-0.51%) |
May 31, 2016 | 15.97 | 15.97 | 15.50 | 15.54 | 20,764 | -0.55(-3.42%) |
May 27, 2016 | 16.09 | 16.09 | 16.09 | 0 | +0.17(+1.07%) | |
May 26, 2016 | 15.86 | 15.98 | 15.80 | 15.92 | 20,589 | -0.05(-0.31%) |
May 25, 2016 | 16.11 | 16.14 | 15.97 | 15.97 | 130,006 | -0.19(-1.15%) |
May 24, 2016 | 16.08 | 16.21 | 16.06 | 16.16 | 17,776 | +0.26(+1.63%) |
May 23, 2016 | 15.69 | 15.91 | 15.67 | 15.90 | 83,352 | +0.04(+0.23%) |
May 20, 2016 | 15.95 | 15.95 | 15.83 | 15.86 | 64,049 | +0.00(+0.00%) |
May 19, 2016 | 15.92 | 16.00 | 15.66 | 15.86 | 88,747 | -0.28(-1.70%) |
May 18, 2016 | 16.17 | 16.45 | 16.07 | 16.14 | 83,130 | -0.22(-1.38%) |
May 17, 2016 | 16.44 | 16.61 | 16.30 | 16.36 | 115,237 | -0.16(-1.00%) |
May 16, 2016 | 16.38 | 16.56 | 16.38 | 16.52 | 20,349 | +0.33(+2.07%) |
May 13, 2016 | 16.34 | 16.38 | 16.19 | 16.19 | 23,380 | -0.36(-2.15%) |
May 12, 2016 | 16.73 | 16.73 | 16.48 | 16.55 | 25,736 | -0.30(-1.81%) |
May 11, 2016 | 16.91 | 16.96 | 16.78 | 16.85 | 28,737 | -0.22(-1.29%) |
May 10, 2016 | 17.06 | 17.16 | 17.06 | 17.07 | 10,271 | +0.16(+0.95%) |
May 09, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 11,611 | -0.33(-1.91%) |
May 06, 2016 | 17.04 | 17.29 | 17.04 | 17.24 | 11,230 | +0.23(+1.35%) |
May 05, 2016 | 17.14 | 17.14 | 17.00 | 17.01 | 22,825 | -0.09(-0.53%) |
May 04, 2016 | 17.14 | 17.18 | 17.04 | 17.10 | 26,522 | -0.13(-0.75%) |
May 03, 2016 | 17.21 | 17.35 | 17.16 | 17.23 | 11,949 | -0.32(-1.80%) |