Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.97 | 18.01 | 17.30 | 17.56 | 649,467 | -0.58(-3.20%) |
Jul 28, 2016 | 18.42 | 18.59 | 17.97 | 18.14 | 373,716 | -0.44(-2.34%) |
Jul 27, 2016 | 18.55 | 18.58 | 18.43 | 18.57 | 153,422 | +0.07(+0.39%) |
Jul 26, 2016 | 18.40 | 18.56 | 18.26 | 18.50 | 109,707 | +0.16(+0.89%) |
Jul 25, 2016 | 18.37 | 18.37 | 18.26 | 18.34 | 131,309 | -0.03(-0.15%) |
Jul 22, 2016 | 18.33 | 18.58 | 18.25 | 18.36 | 359,297 | +0.01(+0.05%) |
Jul 21, 2016 | 18.30 | 18.52 | 18.17 | 18.36 | 237,026 | +0.10(+0.55%) |
Jul 20, 2016 | 18.20 | 18.37 | 18.07 | 18.26 | 114,106 | +0.18(+1.00%) |
Jul 19, 2016 | 18.25 | 18.38 | 18.07 | 18.07 | 151,767 | -0.17(-0.94%) |
Jul 18, 2016 | 18.36 | 18.39 | 18.14 | 18.25 | 159,569 | -0.16(-0.89%) |
Jul 15, 2016 | 18.59 | 18.63 | 18.33 | 18.41 | 147,620 | -0.05(-0.30%) |
Jul 14, 2016 | 18.60 | 18.70 | 18.38 | 18.46 | 159,847 | -0.03(-0.15%) |
Jul 13, 2016 | 18.61 | 18.75 | 18.48 | 18.49 | 335,219 | -0.01(-0.05%) |
Jul 12, 2016 | 18.40 | 18.56 | 18.34 | 18.50 | 210,377 | +0.17(+0.94%) |
Jul 11, 2016 | 18.28 | 18.34 | 18.17 | 18.33 | 259,123 | +0.15(+0.85%) |
Jul 08, 2016 | 18.14 | 18.30 | 18.00 | 18.17 | 235,654 | +0.17(+0.96%) |
Jul 07, 2016 | 18.01 | 18.04 | 17.77 | 18.00 | 197,001 | +0.18(+1.02%) |
Jul 05, 2016 | 17.80 | 18.03 | 17.78 | 17.82 | 415,569 | -0.01(-0.05%) |
Jul 01, 2016 | 17.70 | 17.83 | 17.83 | 17.83 | 207,848 | +0.15(+0.82%) |
Jun 30, 2016 | 17.52 | 17.69 | 17.31 | 17.68 | 374,904 | +0.15(+0.88%) |
Jun 29, 2016 | 16.99 | 17.60 | 16.84 | 17.53 | 440,758 | +0.76(+4.54%) |
Jun 28, 2016 | 16.67 | 16.91 | 16.50 | 16.77 | 170,311 | +0.27(+1.65%) |
Jun 27, 2016 | 16.71 | 16.80 | 16.43 | 16.50 | 193,932 | -0.34(-1.99%) |
Jun 24, 2016 | 16.78 | 17.12 | 16.77 | 16.83 | 506,166 | -0.52(-2.98%) |
Jun 23, 2016 | 17.25 | 17.47 | 17.24 | 17.35 | 233,655 | +0.20(+1.16%) |
Jun 22, 2016 | 17.14 | 17.23 | 17.06 | 17.15 | 246,300 | +0.04(+0.21%) |
Jun 21, 2016 | 17.39 | 17.39 | 17.05 | 17.11 | 323,366 | -0.24(-1.36%) |
Jun 20, 2016 | 17.48 | 17.60 | 17.32 | 17.35 | 403,864 | +0.10(+0.58%) |
Jun 17, 2016 | 17.52 | 17.52 | 17.25 | 17.25 | 298,028 | -0.31(-1.76%) |
Jun 16, 2016 | 17.36 | 17.62 | 17.17 | 17.56 | 303,571 | +0.15(+0.83%) |
Jun 15, 2016 | 17.74 | 17.74 | 17.40 | 17.41 | 169,318 | -0.28(-1.59%) |
Jun 14, 2016 | 17.52 | 17.76 | 17.38 | 17.69 | 161,938 | +0.15(+0.88%) |
Jun 13, 2016 | 17.59 | 17.67 | 17.37 | 17.54 | 129,694 | -0.06(-0.36%) |
Jun 10, 2016 | 17.67 | 17.79 | 17.49 | 17.60 | 131,318 | -0.15(-0.87%) |
Jun 09, 2016 | 17.78 | 17.92 | 17.74 | 17.76 | 136,787 | -0.11(-0.61%) |
Jun 08, 2016 | 17.78 | 18.02 | 17.73 | 17.87 | 106,055 | +0.08(+0.46%) |
Jun 07, 2016 | 17.87 | 17.94 | 17.65 | 17.78 | 154,840 | -0.03(-0.15%) |
Jun 06, 2016 | 17.70 | 17.94 | 17.68 | 17.81 | 110,165 | +0.18(+1.03%) |
Jun 03, 2016 | 17.63 | 17.73 | 17.50 | 17.63 | 138,332 | +0.02(+0.10%) |
Jun 02, 2016 | 17.69 | 17.76 | 17.52 | 17.61 | 197,978 | -0.11(-0.61%) |
Jun 01, 2016 | 17.58 | 17.74 | 17.52 | 17.72 | 248,952 | +0.05(+0.31%) |
May 31, 2016 | 17.68 | 17.73 | 17.52 | 17.67 | 201,645 | +0.05(+0.31%) |
May 27, 2016 | 17.43 | 17.61 | 17.61 | 17.61 | 167,381 | +0.18(+1.04%) |
May 26, 2016 | 17.43 | 17.54 | 17.35 | 17.43 | 161,139 | +0.00(+0.00%) |
May 25, 2016 | 17.43 | 17.61 | 17.23 | 17.43 | 218,788 | +0.00(+0.00%) |
May 24, 2016 | 17.00 | 17.48 | 16.93 | 17.43 | 254,165 | +0.45(+2.67%) |
May 23, 2016 | 17.10 | 17.16 | 16.80 | 16.98 | 181,637 | -0.09(-0.53%) |
May 20, 2016 | 16.96 | 17.09 | 16.67 | 17.07 | 315,505 | +0.21(+1.24%) |
May 19, 2016 | 17.10 | 17.16 | 16.80 | 16.86 | 188,913 | -0.29(-1.69%) |
May 18, 2016 | 16.95 | 17.26 | 16.95 | 17.15 | 124,164 | +0.12(+0.69%) |
May 17, 2016 | 17.39 | 17.45 | 16.91 | 17.03 | 293,696 | -0.33(-1.88%) |
May 16, 2016 | 17.03 | 17.41 | 17.03 | 17.36 | 195,424 | +0.33(+1.92%) |
May 13, 2016 | 17.09 | 17.10 | 16.83 | 17.03 | 181,460 | -0.02(-0.13%) |
May 12, 2016 | 17.14 | 17.20 | 16.75 | 17.05 | 270,382 | -0.10(-0.56%) |
May 11, 2016 | 17.35 | 17.35 | 17.09 | 17.15 | 267,669 | -0.27(-1.56%) |
May 10, 2016 | 17.59 | 17.59 | 17.29 | 17.42 | 160,564 | -0.09(-0.52%) |
May 09, 2016 | 17.33 | 17.59 | 17.31 | 17.51 | 175,718 | +0.14(+0.78%) |
May 06, 2016 | 17.29 | 17.49 | 17.25 | 17.38 | 284,555 | +0.02(+0.10%) |
May 05, 2016 | 17.51 | 17.54 | 17.33 | 17.36 | 175,094 | -0.06(-0.36%) |
May 04, 2016 | 17.29 | 17.56 | 17.14 | 17.42 | 254,505 | +0.01(+0.05%) |
May 03, 2016 | 17.27 | 17.73 | 17.13 | 17.41 | 451,947 | -0.03(-0.15%) |