Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.84 | 16.97 | 16.81 | 16.93 | 361,331 | +0.07(+0.44%) |
Jul 28, 2016 | 16.83 | 16.87 | 16.79 | 16.86 | 93,691 | +0.16(+0.96%) |
Jul 27, 2016 | 16.66 | 16.71 | 16.50 | 16.70 | 73,754 | +0.12(+0.72%) |
Jul 26, 2016 | 16.63 | 16.70 | 16.55 | 16.58 | 250,471 | -0.19(-1.13%) |
Jul 25, 2016 | 16.76 | 16.79 | 16.69 | 16.77 | 93,486 | -0.02(-0.12%) |
Jul 22, 2016 | 16.85 | 16.88 | 16.72 | 16.79 | 148,045 | +0.12(+0.75%) |
Jul 21, 2016 | 16.63 | 16.72 | 16.56 | 16.66 | 74,107 | -0.09(-0.51%) |
Jul 20, 2016 | 16.82 | 16.86 | 16.70 | 16.75 | 76,975 | -0.01(-0.06%) |
Jul 19, 2016 | 16.82 | 16.84 | 16.69 | 16.76 | 160,096 | -0.20(-1.18%) |
Jul 18, 2016 | 16.96 | 17.00 | 16.87 | 16.96 | 126,652 | -0.12(-0.70%) |
Jul 15, 2016 | 17.14 | 17.16 | 17.02 | 17.08 | 229,243 | +0.00(+0.03%) |
Jul 14, 2016 | 17.00 | 17.13 | 16.96 | 17.07 | 340,139 | +0.29(+1.76%) |
Jul 13, 2016 | 16.65 | 16.80 | 16.63 | 16.78 | 369,493 | +0.07(+0.42%) |
Jul 12, 2016 | 16.67 | 16.74 | 16.60 | 16.71 | 226,859 | +0.23(+1.40%) |
Jul 11, 2016 | 16.46 | 16.51 | 16.39 | 16.48 | 69,585 | +0.17(+1.04%) |
Jul 08, 2016 | 16.17 | 16.27 | 16.31 | 77,897 | +0.14(+0.87%) | |
Jul 07, 2016 | 16.15 | 16.25 | 16.06 | 16.17 | 74,776 | -0.21(-1.28%) |
Jul 05, 2016 | 16.67 | 16.67 | 16.33 | 16.38 | 174,939 | -0.49(-2.90%) |
Jul 01, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.11(-0.65%) | |
Jun 30, 2016 | 16.59 | 17.03 | 16.59 | 16.98 | 164,166 | +0.39(+2.35%) |
Jun 29, 2016 | 16.62 | 16.68 | 16.54 | 16.59 | 272,937 | +0.57(+3.56%) |
Jun 28, 2016 | 16.01 | 16.08 | 15.84 | 16.02 | 166,269 | +0.59(+3.82%) |
Jun 27, 2016 | 15.46 | 15.49 | 15.22 | 15.43 | 533,709 | -0.05(-0.36%) |
Jun 24, 2016 | 15.50 | 15.79 | 15.45 | 15.48 | 252,796 | -1.48(-8.70%) |
Jun 23, 2016 | 16.78 | 16.96 | 16.69 | 16.96 | 108,330 | +0.68(+4.18%) |
Jun 22, 2016 | 16.34 | 16.39 | 16.25 | 16.28 | 104,075 | +0.03(+0.18%) |
Jun 21, 2016 | 16.27 | 16.40 | 16.21 | 16.25 | 101,610 | -0.13(-0.79%) |
Jun 20, 2016 | 16.47 | 16.51 | 16.31 | 16.38 | 127,831 | +0.22(+1.36%) |
Jun 17, 2016 | 16.09 | 16.17 | 15.96 | 16.16 | 91,928 | -0.11(-0.68%) |
Jun 16, 2016 | 15.88 | 16.27 | 15.74 | 16.27 | 307,766 | +0.12(+0.74%) |
Jun 15, 2016 | 16.21 | 16.33 | 16.15 | 16.15 | 161,154 | +0.04(+0.22%) |
Jun 14, 2016 | 16.13 | 16.22 | 16.00 | 16.11 | 135,481 | -0.24(-1.47%) |
Jun 13, 2016 | 16.48 | 16.59 | 16.34 | 16.36 | 143,567 | -0.20(-1.18%) |
Jun 10, 2016 | 16.60 | 16.66 | 16.45 | 16.55 | 78,841 | -0.41(-2.42%) |
Jun 09, 2016 | 17.00 | 17.03 | 16.89 | 16.96 | 476,951 | -0.67(-3.80%) |
Jun 08, 2016 | 17.72 | 18.00 | 17.62 | 17.63 | 117,351 | -0.09(-0.48%) |
Jun 07, 2016 | 17.67 | 17.80 | 17.67 | 17.71 | 145,021 | +0.10(+0.57%) |
Jun 06, 2016 | 17.61 | 17.68 | 17.56 | 17.61 | 60,460 | -0.12(-0.65%) |
Jun 03, 2016 | 17.69 | 17.75 | 17.61 | 17.73 | 103,507 | +0.11(+0.62%) |
Jun 02, 2016 | 17.62 | 17.67 | 17.55 | 17.62 | 108,548 | -0.03(-0.17%) |
Jun 01, 2016 | 17.57 | 17.67 | 17.54 | 17.65 | 45,624 | -0.03(-0.14%) |
May 31, 2016 | 17.84 | 17.84 | 17.62 | 17.68 | 71,103 | +0.07(+0.37%) |
May 27, 2016 | 17.61 | 17.61 | 17.61 | 0 | -0.18(-1.01%) | |
May 26, 2016 | 17.80 | 17.85 | 17.76 | 17.79 | 1,006,020 | +0.12(+0.68%) |
May 25, 2016 | 17.62 | 17.76 | 17.62 | 17.67 | 114,226 | +0.29(+1.67%) |
May 24, 2016 | 17.40 | 17.59 | 17.30 | 17.38 | 143,660 | +0.23(+1.34%) |
May 23, 2016 | 17.13 | 17.33 | 17.09 | 17.15 | 214,778 | -0.70(-3.92%) |
May 20, 2016 | 17.73 | 17.88 | 17.68 | 17.85 | 139,385 | +0.14(+0.79%) |
May 19, 2016 | 17.67 | 17.73 | 17.61 | 17.71 | 114,726 | -0.14(-0.78%) |
May 18, 2016 | 17.86 | 18.03 | 17.77 | 17.85 | 70,571 | -0.10(-0.56%) |
May 17, 2016 | 18.13 | 18.18 | 17.92 | 17.95 | 179,516 | -0.02(-0.11%) |
May 16, 2016 | 17.87 | 17.98 | 17.87 | 17.97 | 75,794 | +0.12(+0.67%) |
May 13, 2016 | 17.86 | 17.98 | 17.80 | 17.85 | 78,647 | -0.03(-0.17%) |
May 12, 2016 | 18.02 | 18.04 | 17.74 | 17.88 | 187,816 | +0.12(+0.68%) |
May 11, 2016 | 17.84 | 17.99 | 17.73 | 17.76 | 469,662 | -0.02(-0.11%) |
May 10, 2016 | 17.67 | 17.81 | 17.66 | 17.78 | 76,390 | +0.23(+1.31%) |
May 09, 2016 | 17.60 | 17.66 | 17.52 | 17.55 | 111,385 | +0.46(+2.69%) |
May 06, 2016 | 17.07 | 17.18 | 17.03 | 17.09 | 119,983 | +0.08(+0.47%) |
May 05, 2016 | 17.13 | 17.13 | 16.99 | 17.01 | 81,742 | -0.06(-0.35%) |
May 04, 2016 | 17.09 | 17.18 | 17.00 | 17.07 | 92,221 | -0.42(-2.40%) |
May 03, 2016 | 17.59 | 17.59 | 17.44 | 17.49 | 70,183 | -0.31(-1.74%) |