Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.10 | 17.23 | 17.07 | 17.13 | 695,966 | -0.11(-0.62%) |
Jul 28, 2016 | 17.02 | 17.27 | 16.81 | 17.23 | 430,958 | +0.14(+0.82%) |
Jul 27, 2016 | 17.05 | 17.28 | 17.03 | 17.10 | 360,765 | +0.08(+0.48%) |
Jul 26, 2016 | 16.84 | 17.30 | 16.73 | 17.01 | 308,128 | +0.14(+0.83%) |
Jul 25, 2016 | 17.16 | 17.18 | 16.76 | 16.87 | 449,980 | -0.30(-1.72%) |
Jul 22, 2016 | 16.83 | 17.27 | 16.79 | 17.17 | 429,081 | +0.39(+2.35%) |
Jul 21, 2016 | 17.23 | 17.23 | 16.66 | 16.78 | 477,819 | -0.09(-0.54%) |
Jul 20, 2016 | 17.03 | 17.06 | 16.82 | 16.87 | 359,875 | -0.12(-0.72%) |
Jul 19, 2016 | 16.92 | 17.15 | 16.88 | 16.99 | 234,546 | +0.04(+0.24%) |
Jul 18, 2016 | 17.10 | 17.13 | 16.90 | 16.95 | 437,662 | -0.16(-0.91%) |
Jul 15, 2016 | 17.29 | 17.31 | 16.70 | 17.10 | 716,449 | -0.03(-0.19%) |
Jul 14, 2016 | 17.19 | 17.28 | 17.09 | 17.14 | 421,683 | +0.24(+1.41%) |
Jul 13, 2016 | 17.03 | 17.16 | 16.87 | 16.90 | 509,621 | -0.11(-0.68%) |
Jul 12, 2016 | 16.87 | 17.17 | 16.67 | 17.01 | 912,549 | +0.38(+2.27%) |
Jul 11, 2016 | 16.35 | 16.70 | 16.24 | 16.64 | 695,615 | +0.44(+2.74%) |
Jul 08, 2016 | 16.01 | 16.36 | 15.81 | 16.19 | 702,888 | +0.39(+2.44%) |
Jul 07, 2016 | 15.63 | 15.94 | 15.63 | 15.81 | 484,770 | +0.29(+1.85%) |
Jul 05, 2016 | 15.59 | 15.75 | 15.42 | 15.52 | 517,160 | -0.40(-2.53%) |
Jul 01, 2016 | 16.09 | 15.92 | 15.92 | 15.92 | 507,611 | -0.32(-1.97%) |
Jun 30, 2016 | 16.00 | 16.24 | 15.86 | 16.24 | 791,103 | +0.33(+2.06%) |
Jun 29, 2016 | 15.72 | 16.00 | 15.61 | 15.91 | 598,504 | +0.39(+2.48%) |
Jun 28, 2016 | 15.52 | 16.25 | 15.20 | 15.53 | 1,622,037 | +0.30(+1.99%) |
Jun 27, 2016 | 15.94 | 16.04 | 15.04 | 15.22 | 1,299,857 | -1.01(-6.22%) |
Jun 24, 2016 | 16.69 | 17.00 | 16.20 | 16.23 | 3,246,212 | -1.46(-8.26%) |
Jun 23, 2016 | 17.16 | 17.69 | 17.16 | 17.69 | 571,363 | +0.76(+4.51%) |
Jun 22, 2016 | 17.01 | 17.28 | 16.92 | 16.93 | 392,514 | -0.10(-0.58%) |
Jun 21, 2016 | 17.13 | 17.23 | 16.84 | 17.03 | 376,366 | -0.03(-0.19%) |
Jun 20, 2016 | 16.83 | 17.42 | 16.83 | 17.06 | 645,495 | +0.32(+1.91%) |
Jun 17, 2016 | 16.98 | 17.17 | 16.72 | 16.74 | 2,204,507 | -0.25(-1.45%) |
Jun 16, 2016 | 17.15 | 17.33 | 16.79 | 16.99 | 821,764 | -0.34(-1.94%) |
Jun 15, 2016 | 17.40 | 17.62 | 17.19 | 17.33 | 889,793 | -0.04(-0.24%) |
Jun 14, 2016 | 17.61 | 17.83 | 17.37 | 17.37 | 551,774 | -0.46(-2.58%) |
Jun 13, 2016 | 18.20 | 18.47 | 17.74 | 17.83 | 687,227 | -0.30(-1.68%) |
Jun 10, 2016 | 18.03 | 18.18 | 17.83 | 18.13 | 581,587 | -0.14(-0.76%) |
Jun 09, 2016 | 18.33 | 18.54 | 17.61 | 18.27 | 640,251 | -0.03(-0.16%) |
Jun 08, 2016 | 18.14 | 18.37 | 18.00 | 18.30 | 789,564 | +0.18(+1.00%) |
Jun 07, 2016 | 18.20 | 18.24 | 18.03 | 18.12 | 441,256 | -0.12(-0.65%) |
Jun 06, 2016 | 17.84 | 18.33 | 17.79 | 18.24 | 456,085 | +0.48(+2.68%) |
Jun 03, 2016 | 17.94 | 17.97 | 17.31 | 17.76 | 609,916 | -0.34(-1.88%) |
Jun 02, 2016 | 18.17 | 18.28 | 17.92 | 18.10 | 321,062 | -0.08(-0.43%) |
Jun 01, 2016 | 18.05 | 18.23 | 17.83 | 18.18 | 457,060 | +0.14(+0.80%) |
May 31, 2016 | 18.07 | 18.11 | 17.85 | 18.04 | 536,662 | -0.01(-0.07%) |
May 27, 2016 | 17.83 | 18.05 | 18.05 | 18.05 | 879,243 | +0.28(+1.59%) |
May 26, 2016 | 17.89 | 17.92 | 17.57 | 17.76 | 412,598 | -0.05(-0.25%) |
May 25, 2016 | 17.62 | 17.92 | 17.49 | 17.81 | 492,032 | +0.22(+1.26%) |
May 24, 2016 | 17.13 | 17.65 | 17.08 | 17.59 | 396,980 | +0.50(+2.95%) |
May 23, 2016 | 17.23 | 17.23 | 16.99 | 17.08 | 313,822 | -0.03(-0.19%) |
May 20, 2016 | 16.98 | 17.27 | 16.89 | 17.12 | 609,399 | +0.25(+1.51%) |
May 19, 2016 | 17.14 | 17.42 | 16.73 | 16.86 | 338,296 | -0.32(-1.86%) |
May 18, 2016 | 16.39 | 17.21 | 16.37 | 17.18 | 744,364 | +0.71(+4.31%) |
May 17, 2016 | 16.82 | 16.91 | 16.35 | 16.47 | 618,925 | -0.37(-2.22%) |
May 16, 2016 | 16.60 | 16.96 | 16.52 | 16.84 | 405,109 | +0.31(+1.86%) |
May 13, 2016 | 16.98 | 17.17 | 16.45 | 16.54 | 763,391 | -0.46(-2.70%) |
May 12, 2016 | 17.14 | 17.32 | 16.81 | 17.00 | 575,572 | -0.16(-0.91%) |
May 11, 2016 | 17.27 | 17.48 | 17.08 | 17.15 | 440,849 | -0.11(-0.64%) |
May 10, 2016 | 17.13 | 17.38 | 16.88 | 17.26 | 315,045 | +0.29(+1.69%) |
May 09, 2016 | 17.00 | 17.19 | 16.78 | 16.98 | 455,317 | -0.03(-0.16%) |
May 06, 2016 | 16.78 | 17.01 | 16.57 | 17.00 | 931,034 | +0.18(+1.04%) |
May 05, 2016 | 17.20 | 17.22 | 16.72 | 16.83 | 831,454 | -0.29(-1.72%) |
May 04, 2016 | 17.32 | 17.46 | 16.97 | 17.12 | 873,131 | -0.33(-1.87%) |
May 03, 2016 | 17.66 | 17.80 | 17.20 | 17.45 | 671,257 | -0.31(-1.77%) |