Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.29 | 18.45 | 18.07 | 18.28 | 821,196 | +0.06(+0.33%) |
Jul 28, 2016 | 18.14 | 18.30 | 18.00 | 18.22 | 840,661 | +0.17(+0.96%) |
Jul 27, 2016 | 18.53 | 18.53 | 18.03 | 18.05 | 1,085,731 | -0.41(-2.23%) |
Jul 26, 2016 | 18.20 | 18.50 | 18.18 | 18.46 | 979,515 | +0.27(+1.48%) |
Jul 25, 2016 | 18.10 | 18.20 | 17.95 | 18.19 | 763,841 | +0.11(+0.58%) |
Jul 22, 2016 | 18.20 | 18.21 | 17.97 | 18.08 | 971,558 | -0.05(-0.29%) |
Jul 21, 2016 | 17.89 | 18.25 | 17.89 | 18.14 | 693,428 | +0.22(+1.21%) |
Jul 20, 2016 | 17.79 | 18.08 | 17.65 | 17.92 | 663,896 | +0.11(+0.59%) |
Jul 19, 2016 | 17.94 | 18.13 | 17.73 | 17.81 | 666,218 | -0.14(-0.75%) |
Jul 18, 2016 | 17.77 | 18.02 | 17.62 | 17.95 | 835,228 | +0.14(+0.76%) |
Jul 15, 2016 | 17.84 | 17.86 | 17.68 | 17.81 | 1,259,928 | +0.01(+0.04%) |
Jul 14, 2016 | 17.85 | 17.99 | 17.51 | 17.80 | 1,089,562 | -0.01(-0.04%) |
Jul 13, 2016 | 18.01 | 18.11 | 17.65 | 17.81 | 1,060,405 | -0.11(-0.59%) |
Jul 12, 2016 | 18.11 | 18.31 | 17.91 | 17.92 | 1,388,297 | -0.13(-0.75%) |
Jul 11, 2016 | 17.97 | 18.20 | 17.53 | 18.05 | 948,222 | +0.23(+1.30%) |
Jul 08, 2016 | 17.69 | 17.84 | 17.57 | 17.82 | 1,126,810 | +0.25(+1.41%) |
Jul 07, 2016 | 17.88 | 17.97 | 17.44 | 17.57 | 2,373,952 | -0.04(-0.21%) |
Jul 05, 2016 | 17.59 | 17.73 | 17.42 | 17.61 | 1,423,835 | -0.08(-0.47%) |
Jul 01, 2016 | 17.37 | 17.69 | 17.69 | 17.69 | 1,109,202 | +0.46(+2.70%) |
Jun 30, 2016 | 16.90 | 17.27 | 16.75 | 17.23 | 1,317,205 | +0.34(+2.00%) |
Jun 29, 2016 | 16.49 | 17.05 | 16.26 | 16.89 | 1,284,600 | +0.54(+3.30%) |
Jun 28, 2016 | 15.86 | 16.36 | 15.80 | 16.35 | 767,444 | +0.57(+3.61%) |
Jun 27, 2016 | 15.96 | 16.16 | 15.68 | 15.78 | 1,325,216 | -0.43(-2.68%) |
Jun 24, 2016 | 16.02 | 16.29 | 15.86 | 16.21 | 3,502,013 | -0.60(-3.59%) |
Jun 23, 2016 | 16.52 | 16.84 | 16.20 | 16.82 | 1,359,651 | +0.50(+3.07%) |
Jun 22, 2016 | 16.35 | 16.66 | 16.35 | 16.32 | 1,103,689 | +0.05(+0.32%) |
Jun 21, 2016 | 15.82 | 16.41 | 15.68 | 16.27 | 867,490 | +0.39(+2.46%) |
Jun 20, 2016 | 15.78 | 16.20 | 15.68 | 15.88 | 1,062,015 | +0.35(+2.23%) |
Jun 17, 2016 | 15.44 | 15.71 | 15.18 | 15.53 | 4,264,191 | +0.14(+0.91%) |
Jun 16, 2016 | 15.29 | 15.43 | 15.17 | 15.39 | 814,169 | -0.06(-0.38%) |
Jun 15, 2016 | 15.44 | 15.64 | 15.21 | 15.45 | 1,333,865 | +0.02(+0.14%) |
Jun 14, 2016 | 15.30 | 15.51 | 15.22 | 15.43 | 1,443,357 | +0.08(+0.53%) |
Jun 13, 2016 | 15.41 | 15.55 | 15.10 | 15.35 | 1,708,279 | -0.24(-1.51%) |
Jun 10, 2016 | 16.20 | 16.35 | 15.53 | 15.58 | 1,635,540 | -0.76(-4.64%) |
Jun 09, 2016 | 16.30 | 16.40 | 15.92 | 16.34 | 1,056,459 | -0.07(-0.40%) |
Jun 08, 2016 | 16.41 | 16.61 | 15.99 | 16.41 | 461,116 | +0.04(+0.23%) |
Jun 07, 2016 | 16.38 | 16.60 | 16.21 | 16.37 | 575,444 | +0.00(+0.00%) |
Jun 06, 2016 | 16.21 | 16.38 | 16.16 | 16.37 | 707,533 | +0.16(+1.00%) |
Jun 03, 2016 | 16.05 | 16.18 | 15.98 | 16.21 | 737,950 | +0.20(+1.24%) |
Jun 02, 2016 | 15.81 | 16.10 | 15.76 | 16.01 | 690,488 | +0.14(+0.88%) |
Jun 01, 2016 | 15.99 | 16.09 | 15.85 | 15.87 | 903,489 | -0.17(-1.06%) |
May 31, 2016 | 15.81 | 16.10 | 15.70 | 16.04 | 900,337 | +0.28(+1.78%) |
May 27, 2016 | 15.57 | 15.76 | 15.76 | 15.76 | 781,422 | +0.21(+1.33%) |
May 26, 2016 | 15.56 | 15.73 | 15.39 | 15.55 | 928,168 | -0.03(-0.19%) |
May 25, 2016 | 15.40 | 15.63 | 15.21 | 15.58 | 872,970 | +0.21(+1.34%) |
May 24, 2016 | 15.29 | 15.46 | 15.21 | 15.38 | 756,373 | +0.17(+1.11%) |
May 23, 2016 | 15.32 | 15.34 | 15.21 | 15.21 | 484,301 | -0.08(-0.53%) |
May 20, 2016 | 15.21 | 15.41 | 14.94 | 15.29 | 519,929 | +0.11(+0.73%) |
May 19, 2016 | 14.79 | 15.23 | 14.56 | 15.18 | 789,550 | +0.23(+1.53%) |
May 18, 2016 | 15.02 | 15.15 | 14.79 | 14.95 | 1,090,291 | -0.14(-0.93%) |
May 17, 2016 | 14.92 | 15.24 | 14.65 | 15.09 | 778,274 | +0.17(+1.14%) |
May 16, 2016 | 14.98 | 15.26 | 14.86 | 14.92 | 1,084,486 | -0.04(-0.25%) |
May 13, 2016 | 14.47 | 15.07 | 14.29 | 14.96 | 1,204,826 | +0.48(+3.31%) |
May 12, 2016 | 14.79 | 14.85 | 14.41 | 14.48 | 1,272,073 | -0.25(-1.70%) |
May 11, 2016 | 15.02 | 15.18 | 14.69 | 14.73 | 830,983 | -0.32(-2.10%) |
May 10, 2016 | 14.96 | 15.32 | 14.36 | 15.04 | 1,337,444 | +0.02(+0.15%) |
May 09, 2016 | 15.04 | 15.64 | 14.25 | 15.02 | 1,420,706 | +0.07(+0.49%) |
May 06, 2016 | 14.89 | 15.19 | 14.79 | 14.95 | 1,125,396 | +0.04(+0.25%) |
May 05, 2016 | 15.11 | 15.35 | 14.82 | 14.91 | 906,165 | -0.13(-0.88%) |
May 04, 2016 | 15.04 | 15.24 | 14.84 | 15.04 | 870,042 | -0.03(-0.20%) |
May 03, 2016 | 15.38 | 15.54 | 14.83 | 15.07 | 999,245 | -0.43(-2.80%) |