Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.65 | 17.65 | 16.97 | 16.98 | 37,616 | -0.60(-3.44%) |
Jul 28, 2016 | 17.75 | 17.82 | 17.58 | 17.59 | 28,377 | -0.13(-0.76%) |
Jul 27, 2016 | 17.63 | 17.97 | 17.63 | 17.72 | 46,928 | +0.07(+0.38%) |
Jul 26, 2016 | 17.73 | 17.75 | 17.29 | 17.66 | 110,931 | +0.01(+0.05%) |
Jul 25, 2016 | 17.42 | 17.71 | 17.42 | 17.65 | 37,614 | +0.18(+1.04%) |
Jul 22, 2016 | 17.44 | 17.53 | 17.29 | 17.46 | 22,761 | +0.04(+0.22%) |
Jul 21, 2016 | 17.31 | 17.45 | 17.10 | 17.43 | 63,254 | +0.18(+1.06%) |
Jul 20, 2016 | 17.21 | 17.31 | 17.06 | 17.24 | 37,565 | +0.05(+0.28%) |
Jul 19, 2016 | 17.27 | 17.46 | 17.13 | 17.20 | 47,726 | -0.15(-0.88%) |
Jul 18, 2016 | 17.29 | 17.39 | 17.15 | 17.35 | 27,954 | +0.08(+0.44%) |
Jul 15, 2016 | 17.41 | 17.41 | 17.01 | 17.27 | 50,169 | +0.01(+0.06%) |
Jul 14, 2016 | 17.41 | 17.45 | 17.26 | 17.26 | 28,419 | -0.07(-0.39%) |
Jul 13, 2016 | 17.45 | 17.58 | 17.27 | 17.33 | 40,823 | -0.06(-0.33%) |
Jul 12, 2016 | 17.44 | 17.64 | 17.31 | 17.39 | 86,122 | +0.06(+0.33%) |
Jul 11, 2016 | 17.45 | 17.59 | 17.21 | 17.33 | 128,323 | -0.13(-0.77%) |
Jul 08, 2016 | 16.73 | 17.53 | 16.68 | 17.46 | 177,604 | +0.79(+4.72%) |
Jul 07, 2016 | 16.54 | 16.71 | 16.46 | 16.68 | 60,545 | +0.22(+1.34%) |
Jul 06, 2016 | 16.48 | 16.64 | 16.13 | 16.46 | 244,237 | -0.03(-0.17%) |
Jul 05, 2016 | 16.76 | 16.76 | 16.40 | 16.49 | 35,938 | -0.29(-1.72%) |
Jul 01, 2016 | 16.57 | 16.77 | 16.77 | 16.77 | 31,056 | +0.13(+0.81%) |
Jun 30, 2016 | 16.27 | 16.65 | 16.06 | 16.64 | 44,286 | +0.48(+2.97%) |
Jun 29, 2016 | 16.03 | 16.25 | 15.83 | 16.16 | 90,238 | +0.28(+1.75%) |
Jun 28, 2016 | 15.98 | 16.21 | 15.74 | 15.88 | 90,142 | +0.01(+0.06%) |
Jun 27, 2016 | 16.11 | 16.11 | 15.64 | 15.87 | 106,472 | -0.56(-3.39%) |
Jun 24, 2016 | 16.36 | 16.54 | 16.04 | 16.43 | 140,646 | -0.25(-1.50%) |
Jun 23, 2016 | 16.89 | 16.89 | 16.61 | 16.68 | 85,801 | +0.07(+0.40%) |
Jun 22, 2016 | 16.95 | 17.18 | 16.55 | 16.61 | 51,678 | -0.42(-2.48%) |
Jun 21, 2016 | 17.25 | 17.25 | 16.69 | 17.03 | 74,530 | -0.09(-0.50%) |
Jun 20, 2016 | 17.27 | 17.42 | 17.10 | 17.12 | 53,041 | +0.05(+0.28%) |
Jun 17, 2016 | 17.00 | 17.16 | 16.86 | 17.07 | 98,541 | +0.10(+0.56%) |
Jun 16, 2016 | 16.96 | 17.00 | 16.73 | 16.97 | 51,856 | -0.15(-0.90%) |
Jun 15, 2016 | 17.29 | 17.34 | 17.01 | 17.13 | 58,943 | -0.05(-0.28%) |
Jun 14, 2016 | 17.21 | 17.67 | 17.07 | 17.18 | 80,649 | -0.13(-0.78%) |
Jun 13, 2016 | 17.61 | 17.92 | 17.22 | 17.31 | 133,076 | -0.39(-2.22%) |
Jun 10, 2016 | 17.56 | 17.75 | 17.54 | 17.70 | 87,048 | -0.05(-0.27%) |
Jun 09, 2016 | 17.52 | 17.80 | 17.21 | 17.75 | 65,574 | +0.04(+0.22%) |
Jun 08, 2016 | 17.75 | 17.98 | 17.66 | 17.71 | 90,081 | +0.01(+0.05%) |
Jun 07, 2016 | 17.51 | 17.92 | 17.35 | 17.70 | 107,536 | +0.25(+1.43%) |
Jun 06, 2016 | 17.09 | 17.63 | 17.09 | 17.45 | 99,293 | +0.32(+1.85%) |
Jun 03, 2016 | 17.55 | 17.55 | 17.00 | 17.14 | 92,526 | -0.47(-2.67%) |
Jun 02, 2016 | 17.48 | 17.63 | 17.34 | 17.61 | 60,809 | +0.10(+0.55%) |
Jun 01, 2016 | 17.27 | 17.61 | 17.18 | 17.51 | 113,396 | +0.13(+0.77%) |
May 31, 2016 | 17.35 | 17.75 | 17.04 | 17.38 | 72,365 | +0.12(+0.72%) |
May 27, 2016 | 16.98 | 17.25 | 17.25 | 17.25 | 55,859 | +0.27(+1.58%) |
May 26, 2016 | 16.84 | 17.03 | 16.65 | 16.98 | 379,793 | +0.11(+0.63%) |
May 25, 2016 | 16.94 | 17.22 | 16.84 | 16.88 | 82,122 | -0.06(-0.34%) |
May 24, 2016 | 16.62 | 17.17 | 16.50 | 16.94 | 216,313 | +0.51(+3.10%) |
May 23, 2016 | 16.54 | 16.55 | 16.33 | 16.43 | 27,754 | -0.15(-0.93%) |
May 20, 2016 | 16.18 | 16.79 | 16.16 | 16.58 | 62,765 | +0.49(+3.04%) |
May 19, 2016 | 16.26 | 16.27 | 16.01 | 16.09 | 51,496 | -0.20(-1.24%) |
May 18, 2016 | 16.32 | 16.47 | 16.19 | 16.29 | 38,361 | -0.03(-0.18%) |
May 17, 2016 | 16.41 | 16.88 | 16.17 | 16.32 | 51,772 | -0.10(-0.58%) |
May 16, 2016 | 16.66 | 16.74 | 16.40 | 16.42 | 63,489 | -0.26(-1.55%) |
May 13, 2016 | 16.59 | 16.96 | 16.59 | 16.68 | 104,792 | +0.08(+0.46%) |
May 12, 2016 | 16.79 | 16.85 | 16.47 | 16.60 | 149,483 | -0.19(-1.14%) |
May 11, 2016 | 16.87 | 16.92 | 16.55 | 16.79 | 43,765 | -0.13(-0.79%) |
May 10, 2016 | 17.10 | 17.11 | 16.82 | 16.93 | 189,059 | -0.10(-0.56%) |
May 09, 2016 | 16.66 | 17.18 | 16.66 | 17.02 | 38,489 | +0.32(+1.90%) |
May 06, 2016 | 16.43 | 16.74 | 16.02 | 16.71 | 141,919 | +0.51(+3.14%) |
May 05, 2016 | 16.82 | 16.82 | 16.13 | 16.20 | 75,062 | -0.36(-2.15%) |
May 04, 2016 | 16.01 | 16.70 | 15.82 | 16.55 | 81,285 | +0.46(+2.86%) |
May 03, 2016 | 16.56 | 16.56 | 16.00 | 16.09 | 51,935 | -0.58(-3.45%) |