Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.62 | 18.62 | 18.62 | 0 | -0.26(-1.38%) | |
Jul 28, 2016 | 18.78 | 18.94 | 18.57 | 18.88 | 61,096 | +0.13(+0.69%) |
Jul 27, 2016 | 18.69 | 18.85 | 18.60 | 18.75 | 18,862 | +0.04(+0.21%) |
Jul 26, 2016 | 18.64 | 18.81 | 18.59 | 18.71 | 25,867 | +0.07(+0.38%) |
Jul 25, 2016 | 18.40 | 18.70 | 18.39 | 18.64 | 26,945 | +0.22(+1.19%) |
Jul 22, 2016 | 18.43 | 18.54 | 18.33 | 18.42 | 7,642 | +0.03(+0.16%) |
Jul 21, 2016 | 18.28 | 18.44 | 18.28 | 18.39 | 14,104 | +0.05(+0.27%) |
Jul 20, 2016 | 18.41 | 18.43 | 18.05 | 18.34 | 21,924 | +0.03(+0.16%) |
Jul 19, 2016 | 18.15 | 18.52 | 18.11 | 18.31 | 25,382 | +0.10(+0.55%) |
Jul 18, 2016 | 18.26 | 18.33 | 18.05 | 18.21 | 240,084 | -0.15(-0.82%) |
Jul 15, 2016 | 18.60 | 18.60 | 18.35 | 18.36 | 26,666 | -0.24(-1.29%) |
Jul 14, 2016 | 18.95 | 18.95 | 18.49 | 18.60 | 35,694 | -0.19(-1.01%) |
Jul 13, 2016 | 18.77 | 18.85 | 18.59 | 18.79 | 72,005 | +0.02(+0.11%) |
Jul 12, 2016 | 18.75 | 18.97 | 18.59 | 18.77 | 66,085 | +0.09(+0.48%) |
Jul 11, 2016 | 18.57 | 18.75 | 18.48 | 18.68 | 65,809 | +0.25(+1.36%) |
Jul 08, 2016 | 18.79 | 18.34 | 18.43 | 47,058 | -0.09(-0.49%) | |
Jul 07, 2016 | 18.36 | 18.55 | 18.28 | 18.52 | 53,405 | +0.19(+1.04%) |
Jul 05, 2016 | 18.19 | 18.48 | 17.91 | 18.33 | 50,733 | +0.12(+0.66%) |
Jul 04, 2016 | 18.20 | 18.74 | 18.01 | 18.21 | 19,820 | +0.24(+1.34%) |
Jun 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.01(-0.06%) | |
Jun 29, 2016 | 18.00 | 18.51 | 17.93 | 17.98 | 81,770 | +0.11(+0.62%) |
Jun 28, 2016 | 17.78 | 18.06 | 17.78 | 17.87 | 68,202 | +0.21(+1.19%) |
Jun 27, 2016 | 17.70 | 17.73 | 17.46 | 17.66 | 37,134 | -0.18(-1.01%) |
Jun 24, 2016 | 17.23 | 17.97 | 17.23 | 17.84 | 32,227 | -0.06(-0.34%) |
Jun 23, 2016 | 17.67 | 18.04 | 17.67 | 17.90 | 38,069 | +0.23(+1.30%) |
Jun 22, 2016 | 17.55 | 17.72 | 17.55 | 17.67 | 14,449 | +0.10(+0.57%) |
Jun 21, 2016 | 17.69 | 17.75 | 17.53 | 17.57 | 33,666 | -0.01(-0.06%) |
Jun 20, 2016 | 17.45 | 17.62 | 17.43 | 17.58 | 82,817 | +0.36(+2.09%) |
Jun 17, 2016 | 17.14 | 17.50 | 17.09 | 17.22 | 130,870 | +0.07(+0.41%) |
Jun 16, 2016 | 17.10 | 17.23 | 17.05 | 17.15 | 52,211 | -0.11(-0.64%) |
Jun 15, 2016 | 17.11 | 17.32 | 16.88 | 17.26 | 120,488 | +0.16(+0.94%) |
Jun 14, 2016 | 17.19 | 17.23 | 16.75 | 17.10 | 57,328 | +0.02(+0.12%) |
Jun 13, 2016 | 17.27 | 17.28 | 17.01 | 17.08 | 33,705 | -0.19(-1.10%) |
Jun 10, 2016 | 17.50 | 17.66 | 17.19 | 17.27 | 52,549 | -0.22(-1.26%) |
Jun 09, 2016 | 17.30 | 17.54 | 17.30 | 17.49 | 38,856 | +0.13(+0.75%) |
Jun 08, 2016 | 17.39 | 17.47 | 17.16 | 17.36 | 81,070 | -0.06(-0.34%) |
Jun 07, 2016 | 17.38 | 17.67 | 17.38 | 17.42 | 95,568 | +0.01(+0.06%) |
Jun 06, 2016 | 17.43 | 17.61 | 17.34 | 17.41 | 71,086 | -0.05(-0.29%) |
Jun 03, 2016 | 17.36 | 17.65 | 17.08 | 17.46 | 145,529 | -0.19(-1.08%) |
Jun 02, 2016 | 17.69 | 17.86 | 17.62 | 17.65 | 97,423 | -0.02(-0.11%) |
Jun 01, 2016 | 17.62 | 17.76 | 17.48 | 17.67 | 86,323 | -0.02(-0.11%) |
May 31, 2016 | 17.66 | 17.77 | 17.56 | 17.69 | 78,881 | +0.03(+0.17%) |
May 30, 2016 | 17.38 | 17.86 | 17.38 | 17.66 | 35,121 | -0.02(-0.11%) |
May 27, 2016 | 17.11 | 17.94 | 17.11 | 17.68 | 90,179 | +0.54(+3.15%) |
May 26, 2016 | 17.37 | 17.52 | 17.09 | 17.14 | 88,023 | -0.20(-1.15%) |
May 25, 2016 | 17.44 | 17.50 | 17.16 | 17.34 | 88,848 | -0.12(-0.69%) |
May 24, 2016 | 17.11 | 17.50 | 17.01 | 17.46 | 54,793 | +0.33(+1.93%) |
May 20, 2016 | 17.13 | 17.13 | 17.13 | 0 | +0.05(+0.29%) | |
May 19, 2016 | 17.46 | 17.52 | 16.81 | 17.08 | 99,615 | -0.42(-2.40%) |
May 18, 2016 | 18.00 | 18.00 | 17.44 | 17.50 | 93,628 | -0.51(-2.83%) |
May 17, 2016 | 17.97 | 18.39 | 17.97 | 18.01 | 220,226 | +0.02(+0.11%) |
May 16, 2016 | 18.09 | 18.26 | 17.82 | 17.99 | 3,705,562 | -0.09(-0.50%) |
May 13, 2016 | 17.68 | 18.17 | 17.68 | 18.08 | 48,124 | +0.37(+2.09%) |
May 12, 2016 | 17.51 | 17.79 | 17.44 | 17.71 | 68,942 | +0.44(+2.55%) |
May 11, 2016 | 16.79 | 17.36 | 16.55 | 17.27 | 136,902 | +0.36(+2.13%) |
May 10, 2016 | 17.42 | 17.42 | 16.61 | 16.91 | 148,213 | -0.36(-2.08%) |
May 09, 2016 | 17.45 | 17.60 | 17.04 | 17.27 | 80,252 | -0.18(-1.03%) |
May 06, 2016 | 17.71 | 17.74 | 17.36 | 17.45 | 51,813 | -0.40(-2.24%) |
May 05, 2016 | 17.95 | 17.99 | 17.70 | 17.85 | 56,899 | -0.04(-0.22%) |
May 04, 2016 | 17.87 | 17.95 | 17.75 | 17.89 | 36,248 | +0.00(+0.00%) |
May 03, 2016 | 17.90 | 17.97 | 17.75 | 17.89 | 152,827 | -0.11(-0.61%) |