Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.88 | 16.05 | 15.28 | 15.71 | 645,910 | -0.14(-0.87%) |
Jul 28, 2016 | 15.90 | 16.08 | 15.68 | 15.85 | 404,721 | -0.20(-1.26%) |
Jul 27, 2016 | 15.95 | 16.09 | 15.78 | 16.05 | 603,475 | +0.18(+1.16%) |
Jul 26, 2016 | 15.77 | 15.98 | 15.77 | 15.87 | 435,134 | +0.03(+0.17%) |
Jul 25, 2016 | 15.60 | 16.12 | 15.60 | 15.84 | 463,204 | +0.16(+1.00%) |
Jul 22, 2016 | 15.65 | 16.02 | 15.64 | 15.68 | 443,382 | +0.02(+0.12%) |
Jul 21, 2016 | 16.35 | 16.43 | 15.51 | 15.66 | 1,096,514 | -0.64(-3.90%) |
Jul 20, 2016 | 16.38 | 16.64 | 16.23 | 16.30 | 1,043,115 | -0.14(-0.84%) |
Jul 19, 2016 | 17.60 | 17.60 | 16.23 | 16.44 | 3,327,911 | -1.76(-9.67%) |
Jul 18, 2016 | 18.34 | 18.66 | 18.06 | 18.20 | 1,106,475 | -0.26(-1.40%) |
Jul 15, 2016 | 18.75 | 18.78 | 18.32 | 18.46 | 514,140 | -0.14(-0.74%) |
Jul 14, 2016 | 18.99 | 18.99 | 18.59 | 18.59 | 340,603 | -0.18(-0.98%) |
Jul 13, 2016 | 19.21 | 19.21 | 18.30 | 18.78 | 441,869 | -0.42(-2.21%) |
Jul 12, 2016 | 19.21 | 19.40 | 19.02 | 19.20 | 476,441 | +0.15(+0.77%) |
Jul 11, 2016 | 18.80 | 19.17 | 18.74 | 19.05 | 381,034 | +0.39(+2.07%) |
Jul 08, 2016 | 18.43 | 18.87 | 18.34 | 18.67 | 1,018,494 | +0.32(+1.76%) |
Jul 07, 2016 | 18.34 | 18.41 | 17.99 | 18.34 | 515,689 | +0.25(+1.37%) |
Jul 05, 2016 | 18.39 | 18.41 | 17.83 | 18.10 | 317,924 | -0.26(-1.41%) |
Jul 01, 2016 | 18.19 | 18.35 | 18.35 | 18.35 | 353,594 | +0.04(+0.20%) |
Jun 30, 2016 | 18.10 | 18.33 | 17.85 | 18.32 | 571,877 | +0.19(+1.07%) |
Jun 29, 2016 | 17.79 | 18.28 | 17.73 | 18.12 | 368,554 | +0.53(+3.04%) |
Jun 28, 2016 | 17.95 | 18.26 | 17.47 | 17.59 | 791,559 | -0.32(-1.80%) |
Jun 27, 2016 | 17.87 | 17.96 | 16.94 | 17.91 | 839,331 | -0.10(-0.56%) |
Jun 24, 2016 | 17.61 | 18.18 | 17.17 | 18.01 | 1,328,537 | -0.21(-1.16%) |
Jun 23, 2016 | 17.81 | 18.23 | 17.55 | 18.23 | 765,542 | +0.67(+3.83%) |
Jun 22, 2016 | 17.38 | 18.43 | 17.36 | 17.55 | 1,036,421 | +0.29(+1.71%) |
Jun 21, 2016 | 16.94 | 17.36 | 16.76 | 17.26 | 443,731 | +0.33(+1.96%) |
Jun 20, 2016 | 16.65 | 17.24 | 16.40 | 16.93 | 280,271 | +0.48(+2.91%) |
Jun 17, 2016 | 16.67 | 16.90 | 16.30 | 16.45 | 1,602,023 | -0.20(-1.22%) |
Jun 16, 2016 | 16.14 | 16.75 | 16.10 | 16.65 | 376,652 | +0.35(+2.15%) |
Jun 15, 2016 | 16.18 | 16.55 | 16.09 | 16.30 | 414,220 | +0.22(+1.38%) |
Jun 14, 2016 | 16.58 | 16.60 | 15.63 | 16.08 | 542,340 | -0.60(-3.59%) |
Jun 13, 2016 | 16.62 | 17.30 | 16.40 | 16.68 | 617,446 | +0.21(+1.29%) |
Jun 10, 2016 | 17.13 | 17.13 | 16.34 | 16.47 | 400,841 | -0.75(-4.34%) |
Jun 09, 2016 | 16.94 | 17.56 | 16.86 | 17.21 | 375,111 | +0.14(+0.81%) |
Jun 08, 2016 | 17.09 | 17.29 | 16.88 | 17.07 | 228,678 | +0.03(+0.16%) |
Jun 07, 2016 | 16.96 | 17.14 | 16.92 | 17.05 | 318,793 | +0.04(+0.22%) |
Jun 06, 2016 | 16.77 | 17.05 | 16.71 | 17.01 | 211,707 | +0.26(+1.54%) |
Jun 03, 2016 | 16.99 | 17.00 | 16.47 | 16.75 | 219,569 | -0.30(-1.78%) |
Jun 02, 2016 | 16.91 | 17.07 | 16.80 | 17.05 | 310,913 | +0.05(+0.27%) |
Jun 01, 2016 | 16.76 | 17.08 | 16.69 | 17.01 | 504,771 | +0.19(+1.15%) |
May 31, 2016 | 16.89 | 17.05 | 16.63 | 16.82 | 416,306 | +0.07(+0.44%) |
May 27, 2016 | 16.50 | 16.74 | 16.74 | 16.74 | 167,138 | +0.19(+1.17%) |
May 26, 2016 | 16.78 | 16.78 | 16.54 | 16.55 | 101,057 | -0.16(-0.94%) |
May 25, 2016 | 16.65 | 16.81 | 16.60 | 16.70 | 188,553 | +0.09(+0.55%) |
May 24, 2016 | 16.63 | 16.73 | 16.22 | 16.61 | 440,596 | +0.07(+0.45%) |
May 23, 2016 | 16.23 | 16.77 | 16.15 | 16.54 | 389,798 | +0.29(+1.76%) |
May 20, 2016 | 16.08 | 16.29 | 15.77 | 16.25 | 230,042 | +0.29(+1.79%) |
May 19, 2016 | 15.94 | 16.08 | 15.68 | 15.97 | 268,741 | -0.06(-0.35%) |
May 18, 2016 | 15.54 | 16.23 | 15.39 | 16.02 | 406,621 | +0.33(+2.11%) |
May 17, 2016 | 16.24 | 16.24 | 15.54 | 15.69 | 464,632 | -0.53(-3.29%) |
May 16, 2016 | 16.04 | 16.32 | 15.86 | 16.23 | 317,018 | +0.18(+1.09%) |
May 13, 2016 | 15.87 | 16.22 | 15.87 | 16.05 | 273,979 | +0.10(+0.64%) |
May 12, 2016 | 16.07 | 16.26 | 15.74 | 15.95 | 269,308 | +0.00(+0.00%) |
May 11, 2016 | 16.28 | 16.33 | 15.95 | 15.95 | 308,762 | -0.44(-2.70%) |
May 10, 2016 | 16.24 | 16.50 | 16.03 | 16.39 | 290,040 | +0.28(+1.72%) |
May 09, 2016 | 16.01 | 16.27 | 15.97 | 16.12 | 279,077 | +0.04(+0.23%) |
May 06, 2016 | 16.03 | 16.21 | 15.92 | 16.08 | 211,559 | +0.05(+0.29%) |
May 05, 2016 | 16.49 | 16.59 | 15.90 | 16.03 | 360,781 | -0.38(-2.30%) |
May 04, 2016 | 16.35 | 16.70 | 16.20 | 16.41 | 521,134 | +0.05(+0.28%) |
May 03, 2016 | 16.42 | 16.60 | 16.18 | 16.36 | 373,765 | -0.11(-0.67%) |