Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.18 | 18.31 | 18.01 | 18.31 | 181,460 | -0.10(-0.54%) |
Jul 28, 2016 | 18.55 | 18.65 | 18.33 | 18.41 | 162,054 | -0.11(-0.59%) |
Jul 27, 2016 | 18.96 | 18.96 | 18.23 | 18.52 | 254,012 | -0.30(-1.59%) |
Jul 26, 2016 | 18.73 | 18.97 | 18.70 | 18.82 | 237,807 | +0.04(+0.21%) |
Jul 25, 2016 | 18.85 | 18.95 | 18.60 | 18.78 | 220,789 | -0.13(-0.69%) |
Jul 22, 2016 | 19.13 | 19.13 | 18.87 | 18.91 | 144,122 | -0.23(-1.20%) |
Jul 21, 2016 | 19.35 | 19.51 | 19.13 | 19.14 | 159,480 | -0.27(-1.39%) |
Jul 20, 2016 | 19.42 | 19.58 | 19.18 | 19.41 | 149,014 | +0.01(+0.05%) |
Jul 19, 2016 | 19.45 | 19.59 | 19.33 | 19.40 | 178,478 | -0.09(-0.46%) |
Jul 18, 2016 | 19.49 | 19.66 | 19.29 | 19.49 | 175,148 | -0.02(-0.10%) |
Jul 15, 2016 | 19.60 | 19.61 | 19.36 | 19.51 | 149,845 | +0.06(+0.31%) |
Jul 14, 2016 | 19.56 | 19.61 | 19.41 | 19.45 | 189,701 | +0.08(+0.41%) |
Jul 13, 2016 | 19.82 | 19.96 | 19.13 | 19.37 | 288,992 | -0.45(-2.27%) |
Jul 12, 2016 | 19.55 | 19.91 | 19.46 | 19.82 | 268,768 | +0.57(+2.96%) |
Jul 11, 2016 | 19.50 | 19.63 | 19.22 | 19.25 | 235,307 | -0.09(-0.47%) |
Jul 08, 2016 | 19.10 | 19.44 | 18.85 | 19.34 | 288,120 | +0.49(+2.60%) |
Jul 07, 2016 | 19.01 | 19.29 | 18.76 | 18.85 | 839,765 | -0.16(-0.84%) |
Jul 06, 2016 | 18.56 | 19.14 | 18.27 | 19.01 | 684,471 | +0.32(+1.71%) |
Jul 05, 2016 | 18.97 | 19.18 | 18.49 | 18.69 | 397,996 | -0.47(-2.45%) |
Jul 01, 2016 | 18.92 | 19.16 | 19.16 | 19.16 | 135,900 | +0.25(+1.32%) |
Jun 30, 2016 | 18.71 | 18.92 | 18.55 | 18.91 | 231,177 | +0.23(+1.23%) |
Jun 29, 2016 | 18.57 | 18.82 | 18.24 | 18.68 | 318,777 | +0.38(+2.08%) |
Jun 28, 2016 | 18.22 | 18.38 | 18.04 | 18.30 | 544,489 | +0.26(+1.44%) |
Jun 27, 2016 | 17.93 | 18.11 | 17.68 | 18.04 | 661,402 | -0.20(-1.10%) |
Jun 24, 2016 | 17.85 | 18.41 | 17.19 | 18.24 | 1,719,266 | -0.88(-4.60%) |
Jun 23, 2016 | 18.53 | 19.36 | 18.29 | 19.12 | 1,410,164 | +0.85(+4.65%) |
Jun 22, 2016 | 18.26 | 18.49 | 18.21 | 18.27 | 98,589 | +0.00(+0.00%) |
Jun 21, 2016 | 18.56 | 18.56 | 18.06 | 18.27 | 120,207 | -0.30(-1.62%) |
Jun 20, 2016 | 18.64 | 18.95 | 18.46 | 18.57 | 292,860 | +0.27(+1.48%) |
Jun 17, 2016 | 18.46 | 18.54 | 18.20 | 18.30 | 279,399 | -0.14(-0.76%) |
Jun 16, 2016 | 18.36 | 18.50 | 18.00 | 18.44 | 135,400 | -0.10(-0.54%) |
Jun 15, 2016 | 18.61 | 18.80 | 18.51 | 18.54 | 351,265 | +0.04(+0.22%) |
Jun 14, 2016 | 18.90 | 19.06 | 18.22 | 18.50 | 184,270 | -0.50(-2.63%) |
Jun 13, 2016 | 19.16 | 19.20 | 18.78 | 19.00 | 261,770 | -0.20(-1.04%) |
Jun 10, 2016 | 19.28 | 19.28 | 19.00 | 19.20 | 165,336 | -0.22(-1.13%) |
Jun 09, 2016 | 19.41 | 19.61 | 19.21 | 19.42 | 130,341 | -0.14(-0.72%) |
Jun 08, 2016 | 19.90 | 19.90 | 19.56 | 19.56 | 198,678 | -0.18(-0.91%) |
Jun 07, 2016 | 19.39 | 19.87 | 19.39 | 19.74 | 196,187 | +0.24(+1.23%) |
Jun 06, 2016 | 19.44 | 19.77 | 19.31 | 19.50 | 283,944 | +0.07(+0.36%) |
Jun 03, 2016 | 19.36 | 19.45 | 19.09 | 19.43 | 236,340 | +0.15(+0.78%) |
Jun 02, 2016 | 18.77 | 19.32 | 18.66 | 19.28 | 290,191 | +0.37(+1.96%) |
Jun 01, 2016 | 18.56 | 18.91 | 18.30 | 18.91 | 858,746 | +0.25(+1.34%) |
May 31, 2016 | 18.97 | 19.07 | 18.56 | 18.66 | 420,282 | -0.27(-1.43%) |
May 27, 2016 | 18.84 | 18.93 | 18.93 | 18.93 | 234,600 | +0.04(+0.21%) |
May 26, 2016 | 19.01 | 19.14 | 18.79 | 18.89 | 127,089 | +0.02(+0.11%) |
May 25, 2016 | 18.72 | 18.96 | 18.61 | 18.87 | 160,886 | +0.25(+1.34%) |
May 24, 2016 | 18.59 | 18.74 | 18.45 | 18.62 | 241,984 | +0.16(+0.87%) |
May 23, 2016 | 18.45 | 18.60 | 18.28 | 18.46 | 135,951 | +0.00(+0.00%) |
May 20, 2016 | 18.34 | 18.61 | 18.26 | 18.46 | 324,660 | +0.24(+1.32%) |
May 19, 2016 | 18.23 | 18.23 | 18.02 | 18.22 | 342,857 | -0.18(-0.98%) |
May 18, 2016 | 18.27 | 18.59 | 18.18 | 18.40 | 367,878 | -0.01(-0.05%) |
May 17, 2016 | 18.65 | 18.75 | 18.34 | 18.41 | 355,195 | -0.27(-1.45%) |
May 16, 2016 | 18.23 | 18.71 | 18.14 | 18.68 | 625,863 | +0.64(+3.55%) |
May 13, 2016 | 18.00 | 18.19 | 17.95 | 18.04 | 495,934 | +0.03(+0.17%) |
May 12, 2016 | 18.68 | 18.68 | 17.99 | 18.01 | 266,041 | -0.56(-3.02%) |
May 11, 2016 | 18.45 | 19.03 | 18.42 | 18.57 | 616,614 | +0.82(+4.62%) |
May 10, 2016 | 17.43 | 17.82 | 17.43 | 17.75 | 785,432 | +0.43(+2.48%) |
May 09, 2016 | 17.44 | 17.48 | 17.08 | 17.32 | 286,741 | -0.07(-0.40%) |
May 06, 2016 | 16.75 | 17.44 | 16.61 | 17.39 | 781,456 | +0.71(+4.26%) |
May 05, 2016 | 17.57 | 17.57 | 16.48 | 16.68 | 395,620 | -0.32(-1.88%) |
May 04, 2016 | 17.00 | 17.64 | 16.07 | 17.00 | 1,919,195 | +0.02(+0.12%) |
May 03, 2016 | 17.57 | 17.60 | 16.99 | 16.98 | 330,195 | -0.76(-4.28%) |