Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.27 | 19.40 | 19.07 | 19.19 | 169,143 | +0.00(+0.00%) |
Jul 28, 2016 | 19.27 | 19.27 | 18.89 | 19.19 | 115,496 | -0.11(-0.57%) |
Jul 27, 2016 | 19.14 | 19.31 | 18.85 | 19.30 | 125,216 | +0.26(+1.37%) |
Jul 26, 2016 | 18.54 | 19.10 | 18.54 | 19.04 | 251,588 | +0.50(+2.70%) |
Jul 25, 2016 | 18.53 | 18.55 | 18.28 | 18.54 | 111,778 | -0.08(-0.43%) |
Jul 22, 2016 | 18.51 | 18.71 | 18.28 | 18.62 | 150,832 | +0.12(+0.65%) |
Jul 21, 2016 | 18.42 | 18.60 | 18.39 | 18.50 | 191,500 | +0.00(+0.00%) |
Jul 20, 2016 | 18.61 | 18.84 | 18.32 | 18.50 | 98,238 | -0.01(-0.05%) |
Jul 19, 2016 | 18.52 | 18.70 | 18.48 | 18.51 | 91,978 | -0.09(-0.48%) |
Jul 18, 2016 | 18.30 | 18.74 | 18.28 | 18.60 | 97,313 | +0.31(+1.69%) |
Jul 15, 2016 | 18.42 | 18.44 | 18.00 | 18.29 | 206,338 | +0.01(+0.05%) |
Jul 14, 2016 | 17.92 | 18.34 | 17.68 | 18.28 | 317,137 | +0.53(+2.99%) |
Jul 13, 2016 | 18.00 | 18.25 | 17.30 | 17.75 | 327,661 | -0.15(-0.84%) |
Jul 12, 2016 | 17.91 | 17.98 | 17.79 | 17.90 | 74,448 | +0.15(+0.85%) |
Jul 11, 2016 | 17.80 | 17.94 | 17.69 | 17.75 | 83,473 | +0.08(+0.45%) |
Jul 08, 2016 | 17.49 | 17.30 | 17.30 | 17.67 | 143,565 | +0.37(+2.14%) |
Jul 07, 2016 | 17.28 | 17.55 | 17.14 | 17.30 | 69,584 | +0.04(+0.23%) |
Jul 05, 2016 | 17.44 | 17.98 | 16.92 | 17.26 | 87,879 | -0.18(-1.03%) |
Jul 01, 2016 | 17.40 | 17.44 | 17.44 | 17.44 | 64,900 | +0.07(+0.40%) |
Jun 30, 2016 | 17.33 | 17.43 | 16.82 | 17.37 | 576,238 | +0.03(+0.17%) |
Jun 29, 2016 | 17.03 | 17.35 | 16.28 | 17.34 | 118,510 | +0.43(+2.54%) |
Jun 28, 2016 | 16.81 | 17.02 | 16.64 | 16.91 | 78,956 | +0.26(+1.56%) |
Jun 27, 2016 | 17.12 | 17.12 | 16.57 | 16.65 | 124,868 | -0.58(-3.37%) |
Jun 24, 2016 | 17.58 | 17.61 | 16.33 | 17.23 | 787,158 | -1.02(-5.59%) |
Jun 23, 2016 | 18.50 | 18.55 | 18.20 | 18.25 | 82,210 | -0.08(-0.44%) |
Jun 22, 2016 | 18.32 | 18.58 | 18.14 | 18.33 | 109,489 | -0.03(-0.16%) |
Jun 21, 2016 | 18.41 | 18.42 | 18.15 | 18.36 | 69,686 | -0.01(-0.05%) |
Jun 20, 2016 | 18.35 | 18.76 | 18.27 | 18.37 | 111,371 | +0.22(+1.21%) |
Jun 17, 2016 | 18.04 | 18.24 | 17.84 | 18.15 | 256,547 | +0.04(+0.22%) |
Jun 16, 2016 | 17.86 | 18.14 | 17.84 | 18.11 | 64,336 | +0.09(+0.50%) |
Jun 15, 2016 | 18.05 | 18.09 | 17.96 | 18.02 | 52,424 | -0.01(-0.06%) |
Jun 14, 2016 | 17.93 | 18.09 | 17.86 | 18.03 | 118,616 | +0.03(+0.17%) |
Jun 13, 2016 | 17.99 | 18.14 | 17.93 | 18.00 | 150,275 | +0.00(+0.00%) |
Jun 10, 2016 | 17.90 | 18.17 | 17.73 | 18.00 | 87,253 | -0.02(-0.11%) |
Jun 09, 2016 | 18.11 | 18.29 | 17.82 | 18.02 | 166,324 | -0.15(-0.83%) |
Jun 08, 2016 | 17.44 | 18.26 | 17.44 | 18.17 | 505,477 | +0.75(+4.31%) |
Jun 07, 2016 | 17.11 | 17.49 | 17.03 | 17.42 | 149,191 | +0.38(+2.23%) |
Jun 06, 2016 | 16.99 | 17.07 | 16.87 | 17.04 | 124,717 | +0.09(+0.53%) |
Jun 03, 2016 | 16.78 | 17.00 | 16.66 | 16.95 | 144,094 | +0.12(+0.71%) |
Jun 02, 2016 | 16.59 | 16.92 | 16.56 | 16.83 | 54,271 | +0.22(+1.32%) |
Jun 01, 2016 | 16.51 | 16.82 | 16.27 | 16.61 | 126,926 | -0.03(-0.18%) |
May 31, 2016 | 16.50 | 16.65 | 16.38 | 16.64 | 65,422 | +0.23(+1.40%) |
May 27, 2016 | 16.37 | 16.41 | 16.41 | 16.41 | 68,700 | -0.02(-0.12%) |
May 26, 2016 | 16.28 | 16.44 | 16.04 | 16.43 | 82,790 | +0.22(+1.36%) |
May 25, 2016 | 16.11 | 16.24 | 16.05 | 16.21 | 53,206 | +0.11(+0.68%) |
May 24, 2016 | 15.63 | 16.21 | 15.63 | 16.10 | 79,619 | +0.50(+3.21%) |
May 23, 2016 | 15.76 | 16.00 | 15.47 | 15.60 | 77,836 | -0.19(-1.20%) |
May 20, 2016 | 15.60 | 15.82 | 15.60 | 15.79 | 42,448 | +0.29(+1.87%) |
May 19, 2016 | 15.71 | 15.78 | 15.43 | 15.50 | 61,342 | -0.25(-1.59%) |
May 18, 2016 | 15.62 | 15.77 | 15.43 | 15.75 | 90,163 | +0.12(+0.77%) |
May 17, 2016 | 16.08 | 16.08 | 15.40 | 15.63 | 130,574 | -0.44(-2.74%) |
May 16, 2016 | 16.18 | 16.21 | 15.30 | 16.07 | 190,604 | -0.09(-0.56%) |
May 13, 2016 | 16.42 | 16.56 | 16.11 | 16.16 | 62,546 | -0.26(-1.58%) |
May 12, 2016 | 16.79 | 16.83 | 16.39 | 16.42 | 73,331 | -0.39(-2.32%) |
May 11, 2016 | 17.25 | 17.25 | 16.79 | 16.81 | 60,796 | -0.41(-2.38%) |
May 10, 2016 | 17.47 | 17.47 | 17.16 | 17.22 | 83,803 | -0.14(-0.78%) |
May 09, 2016 | 17.36 | 17.42 | 16.86 | 17.36 | 130,242 | -0.05(-0.32%) |
May 06, 2016 | 17.38 | 17.64 | 17.19 | 17.41 | 202,036 | +0.04(+0.23%) |
May 05, 2016 | 17.75 | 18.31 | 17.25 | 17.37 | 211,822 | -0.14(-0.80%) |
May 04, 2016 | 17.42 | 17.58 | 17.06 | 17.51 | 177,635 | +0.07(+0.40%) |
May 03, 2016 | 17.14 | 17.49 | 16.91 | 17.44 | 186,948 | +0.29(+1.69%) |