Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.99 | 18.36 | 17.69 | 18.34 | 49,486 | +0.42(+2.35%) |
Jul 28, 2016 | 18.25 | 18.29 | 17.86 | 17.92 | 16,742 | -0.19(-1.04%) |
Jul 27, 2016 | 17.19 | 18.12 | 16.99 | 18.11 | 58,118 | +1.02(+5.97%) |
Jul 26, 2016 | 16.96 | 17.44 | 16.80 | 17.09 | 31,317 | +0.17(+1.01%) |
Jul 25, 2016 | 16.64 | 16.99 | 16.60 | 16.92 | 17,638 | +0.18(+1.07%) |
Jul 22, 2016 | 16.97 | 16.97 | 16.62 | 16.74 | 25,490 | -0.16(-0.95%) |
Jul 21, 2016 | 16.97 | 17.10 | 16.77 | 16.90 | 27,417 | -0.13(-0.74%) |
Jul 20, 2016 | 17.30 | 17.30 | 16.96 | 17.02 | 36,355 | -0.13(-0.78%) |
Jul 19, 2016 | 16.97 | 17.36 | 16.92 | 17.16 | 39,525 | +0.00(+0.00%) |
Jul 18, 2016 | 17.09 | 17.53 | 16.93 | 17.16 | 43,043 | +0.02(+0.10%) |
Jul 15, 2016 | 17.42 | 17.62 | 17.09 | 17.14 | 28,174 | -0.13(-0.78%) |
Jul 14, 2016 | 17.60 | 17.60 | 17.13 | 17.27 | 38,958 | -0.27(-1.53%) |
Jul 13, 2016 | 17.71 | 17.71 | 17.33 | 17.54 | 63,792 | -0.03(-0.15%) |
Jul 12, 2016 | 17.07 | 17.76 | 16.99 | 17.57 | 41,273 | +0.60(+3.52%) |
Jul 11, 2016 | 16.09 | 17.17 | 16.09 | 16.97 | 51,637 | +0.88(+5.49%) |
Jul 08, 2016 | 15.70 | 16.14 | 15.56 | 16.09 | 117,789 | +0.53(+3.38%) |
Jul 07, 2016 | 15.64 | 15.79 | 15.33 | 15.56 | 36,089 | +0.17(+1.10%) |
Jul 05, 2016 | 15.89 | 16.26 | 15.18 | 15.39 | 113,710 | -0.62(-3.90%) |
Jul 01, 2016 | 15.76 | 16.02 | 16.02 | 16.02 | 39,691 | +0.16(+1.01%) |
Jun 30, 2016 | 15.55 | 15.98 | 15.55 | 15.86 | 40,529 | +0.25(+1.60%) |
Jun 29, 2016 | 15.34 | 15.68 | 15.34 | 15.61 | 36,958 | +0.27(+1.74%) |
Jun 28, 2016 | 15.47 | 15.83 | 15.25 | 15.34 | 31,054 | -0.10(-0.64%) |
Jun 27, 2016 | 16.29 | 16.32 | 15.32 | 15.44 | 53,813 | -1.25(-7.48%) |
Jun 24, 2016 | 16.34 | 17.00 | 16.34 | 16.69 | 150,421 | -0.56(-3.26%) |
Jun 23, 2016 | 16.87 | 17.26 | 16.68 | 17.25 | 31,281 | +0.45(+2.71%) |
Jun 22, 2016 | 16.62 | 16.91 | 16.62 | 16.79 | 31,573 | +0.14(+0.86%) |
Jun 21, 2016 | 16.55 | 16.75 | 16.34 | 16.65 | 28,821 | +0.03(+0.16%) |
Jun 20, 2016 | 16.50 | 16.80 | 16.45 | 16.62 | 50,061 | +0.21(+1.25%) |
Jun 17, 2016 | 16.11 | 16.45 | 15.83 | 16.42 | 96,691 | +0.37(+2.28%) |
Jun 16, 2016 | 15.96 | 16.09 | 15.85 | 16.05 | 40,761 | -0.11(-0.66%) |
Jun 15, 2016 | 15.39 | 16.27 | 15.28 | 16.16 | 77,657 | +0.73(+4.74%) |
Jun 14, 2016 | 15.63 | 15.77 | 15.25 | 15.43 | 52,296 | -0.03(-0.17%) |
Jun 13, 2016 | 15.74 | 15.80 | 14.99 | 15.46 | 26,936 | -0.41(-2.59%) |
Jun 10, 2016 | 15.77 | 16.29 | 15.39 | 15.87 | 29,320 | -0.12(-0.73%) |
Jun 09, 2016 | 16.29 | 16.44 | 15.89 | 15.98 | 23,497 | -0.40(-2.45%) |
Jun 08, 2016 | 16.18 | 16.45 | 16.10 | 16.38 | 50,749 | +0.13(+0.82%) |
Jun 07, 2016 | 16.15 | 16.41 | 16.15 | 16.25 | 33,660 | +0.07(+0.44%) |
Jun 06, 2016 | 16.05 | 16.33 | 15.56 | 16.18 | 56,732 | +0.09(+0.55%) |
Jun 03, 2016 | 15.95 | 16.23 | 15.72 | 16.09 | 43,625 | +0.06(+0.39%) |
Jun 02, 2016 | 15.77 | 16.05 | 15.40 | 16.03 | 41,959 | +0.16(+1.01%) |
Jun 01, 2016 | 16.11 | 16.32 | 15.78 | 15.87 | 34,250 | -0.26(-1.60%) |
May 31, 2016 | 15.99 | 16.14 | 15.77 | 16.13 | 65,038 | +0.07(+0.44%) |
May 27, 2016 | 15.67 | 16.05 | 16.05 | 16.05 | 40,587 | +0.50(+3.21%) |
May 26, 2016 | 15.90 | 16.04 | 15.54 | 15.55 | 41,826 | -0.22(-1.41%) |
May 25, 2016 | 16.21 | 16.49 | 15.69 | 15.78 | 31,687 | -0.44(-2.70%) |
May 24, 2016 | 15.91 | 16.25 | 15.88 | 16.21 | 43,453 | +0.47(+3.00%) |
May 23, 2016 | 15.40 | 15.87 | 15.40 | 15.74 | 45,084 | +0.44(+2.86%) |
May 20, 2016 | 15.10 | 15.43 | 15.10 | 15.30 | 34,894 | +0.27(+1.78%) |
May 19, 2016 | 15.08 | 15.25 | 14.95 | 15.04 | 55,795 | -0.12(-0.76%) |
May 18, 2016 | 15.07 | 15.30 | 14.53 | 15.15 | 27,135 | -0.11(-0.70%) |
May 17, 2016 | 15.48 | 15.68 | 14.89 | 15.26 | 72,150 | -0.27(-1.72%) |
May 16, 2016 | 15.76 | 15.76 | 15.46 | 15.53 | 75,329 | -0.09(-0.57%) |
May 13, 2016 | 15.55 | 15.83 | 14.08 | 15.62 | 56,441 | -0.05(-0.34%) |
May 12, 2016 | 15.39 | 15.83 | 15.23 | 15.67 | 60,248 | +0.12(+0.80%) |
May 11, 2016 | 15.14 | 15.56 | 14.98 | 15.55 | 44,190 | +0.34(+2.23%) |
May 10, 2016 | 14.99 | 15.33 | 14.67 | 15.21 | 83,250 | +0.12(+0.77%) |
May 09, 2016 | 15.10 | 15.39 | 15.05 | 15.09 | 106,697 | -0.19(-1.23%) |
May 06, 2016 | 14.76 | 15.30 | 13.94 | 15.28 | 178,288 | +0.20(+1.30%) |
May 05, 2016 | 15.24 | 15.24 | 14.95 | 15.08 | 47,006 | +0.03(+0.18%) |
May 04, 2016 | 15.05 | 15.39 | 14.95 | 15.06 | 67,630 | -0.09(-0.59%) |
May 03, 2016 | 14.83 | 15.21 | 14.75 | 15.14 | 66,226 | +0.11(+0.71%) |