Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.13 | 18.29 | 18.05 | 18.22 | 405,415 | -0.06(-0.32%) |
Jul 28, 2016 | 17.98 | 18.30 | 17.98 | 18.28 | 319,886 | +0.31(+1.72%) |
Jul 27, 2016 | 18.16 | 18.32 | 17.93 | 17.97 | 253,288 | -0.19(-1.03%) |
Jul 26, 2016 | 17.93 | 18.32 | 17.91 | 18.15 | 132,484 | +0.22(+1.25%) |
Jul 25, 2016 | 18.11 | 18.29 | 17.90 | 17.93 | 216,717 | -0.24(-1.31%) |
Jul 22, 2016 | 18.28 | 18.39 | 18.06 | 18.17 | 152,420 | -0.25(-1.33%) |
Jul 21, 2016 | 18.36 | 18.65 | 18.15 | 18.41 | 157,151 | +0.02(+0.11%) |
Jul 20, 2016 | 18.52 | 18.52 | 18.34 | 18.39 | 166,077 | -0.11(-0.57%) |
Jul 19, 2016 | 18.47 | 18.63 | 18.26 | 18.50 | 235,224 | -0.07(-0.37%) |
Jul 18, 2016 | 18.53 | 18.66 | 18.43 | 18.56 | 184,951 | -0.10(-0.51%) |
Jul 15, 2016 | 18.55 | 18.68 | 18.39 | 18.66 | 160,974 | +0.11(+0.61%) |
Jul 14, 2016 | 18.73 | 18.80 | 18.48 | 18.55 | 328,560 | -0.11(-0.58%) |
Jul 13, 2016 | 18.86 | 18.90 | 18.48 | 18.66 | 203,428 | +0.05(+0.26%) |
Jul 12, 2016 | 18.48 | 18.93 | 18.36 | 18.61 | 355,065 | +0.32(+1.77%) |
Jul 11, 2016 | 18.39 | 18.57 | 18.21 | 18.29 | 204,003 | -0.10(-0.56%) |
Jul 08, 2016 | 18.04 | 18.44 | 17.94 | 18.39 | 155,586 | +0.45(+2.51%) |
Jul 07, 2016 | 17.80 | 18.02 | 17.67 | 17.94 | 169,418 | -0.13(-0.72%) |
Jul 05, 2016 | 18.40 | 18.40 | 17.98 | 18.07 | 368,704 | -0.30(-1.63%) |
Jul 01, 2016 | 18.34 | 18.37 | 18.37 | 18.37 | 148,865 | -0.02(-0.13%) |
Jun 30, 2016 | 17.98 | 18.39 | 17.89 | 18.39 | 174,031 | +0.36(+2.00%) |
Jun 29, 2016 | 17.60 | 18.27 | 17.60 | 18.03 | 299,600 | +0.47(+2.70%) |
Jun 28, 2016 | 17.46 | 17.95 | 17.37 | 17.56 | 414,329 | +0.10(+0.58%) |
Jun 27, 2016 | 18.09 | 18.09 | 17.37 | 17.45 | 383,326 | -0.65(-3.57%) |
Jun 24, 2016 | 18.22 | 18.65 | 18.10 | 18.10 | 246,015 | -0.58(-3.12%) |
Jun 23, 2016 | 18.62 | 18.91 | 18.37 | 18.68 | 371,546 | +0.48(+2.66%) |
Jun 22, 2016 | 18.29 | 18.49 | 18.09 | 18.20 | 379,917 | -0.04(-0.22%) |
Jun 21, 2016 | 18.60 | 18.71 | 18.11 | 18.24 | 277,596 | -0.24(-1.29%) |
Jun 20, 2016 | 18.64 | 18.73 | 18.34 | 18.48 | 228,535 | +0.18(+0.99%) |
Jun 17, 2016 | 17.95 | 18.44 | 17.95 | 18.30 | 414,408 | +0.30(+1.65%) |
Jun 16, 2016 | 18.13 | 18.26 | 17.99 | 18.00 | 136,882 | -0.19(-1.03%) |
Jun 15, 2016 | 18.20 | 18.58 | 18.19 | 18.19 | 167,827 | -0.04(-0.24%) |
Jun 14, 2016 | 18.41 | 18.46 | 18.14 | 18.23 | 182,405 | -0.35(-1.91%) |
Jun 13, 2016 | 18.78 | 18.89 | 18.50 | 18.59 | 105,708 | -0.32(-1.71%) |
Jun 10, 2016 | 19.44 | 19.48 | 18.63 | 18.91 | 196,519 | -0.53(-2.73%) |
Jun 09, 2016 | 19.13 | 19.89 | 19.08 | 19.44 | 378,431 | +0.22(+1.17%) |
Jun 08, 2016 | 19.42 | 19.49 | 19.08 | 19.22 | 180,652 | -0.09(-0.48%) |
Jun 07, 2016 | 19.47 | 19.58 | 19.03 | 19.31 | 182,428 | -0.16(-0.84%) |
Jun 06, 2016 | 18.54 | 19.58 | 18.40 | 19.47 | 327,450 | +0.85(+4.59%) |
Jun 03, 2016 | 18.49 | 18.64 | 18.22 | 18.62 | 177,416 | +0.02(+0.13%) |
Jun 02, 2016 | 18.74 | 18.84 | 18.48 | 18.60 | 164,852 | -0.20(-1.09%) |
Jun 01, 2016 | 18.64 | 18.80 | 18.46 | 18.80 | 135,044 | +0.30(+1.62%) |
May 31, 2016 | 18.61 | 18.84 | 18.50 | 18.50 | 116,047 | +0.00(+0.00%) |
May 27, 2016 | 18.39 | 18.50 | 18.50 | 18.50 | 191,440 | +0.12(+0.65%) |
May 26, 2016 | 18.45 | 18.73 | 18.31 | 18.38 | 158,340 | -0.19(-1.01%) |
May 25, 2016 | 18.39 | 18.72 | 18.39 | 18.57 | 165,536 | +0.08(+0.42%) |
May 24, 2016 | 18.47 | 18.90 | 18.47 | 18.49 | 256,817 | -0.09(-0.46%) |
May 23, 2016 | 18.59 | 18.90 | 18.45 | 18.58 | 172,759 | -0.17(-0.89%) |
May 20, 2016 | 18.49 | 18.91 | 18.42 | 18.74 | 256,738 | +0.38(+2.06%) |
May 19, 2016 | 18.28 | 18.51 | 18.24 | 18.36 | 253,928 | -0.06(-0.33%) |
May 18, 2016 | 17.78 | 18.44 | 17.71 | 18.43 | 371,387 | +0.53(+2.99%) |
May 17, 2016 | 17.97 | 18.45 | 17.55 | 17.89 | 565,464 | -0.07(-0.42%) |
May 16, 2016 | 18.12 | 18.14 | 17.87 | 17.97 | 236,895 | +0.00(+0.00%) |
May 13, 2016 | 17.93 | 18.53 | 17.80 | 17.97 | 236,542 | +0.03(+0.17%) |
May 12, 2016 | 18.45 | 18.86 | 17.93 | 17.93 | 426,326 | -0.52(-2.84%) |
May 11, 2016 | 18.93 | 19.07 | 18.39 | 18.46 | 293,974 | -0.54(-2.83%) |
May 10, 2016 | 18.99 | 19.20 | 18.23 | 19.00 | 588,907 | +0.10(+0.52%) |
May 09, 2016 | 18.17 | 19.15 | 18.16 | 18.90 | 576,555 | +0.58(+3.15%) |
May 06, 2016 | 18.83 | 18.83 | 17.32 | 18.32 | 1,156,343 | -0.73(-3.83%) |
May 05, 2016 | 20.23 | 20.68 | 18.91 | 19.05 | 903,593 | -1.70(-8.18%) |
May 04, 2016 | 20.41 | 21.17 | 20.27 | 20.75 | 588,412 | +0.52(+2.56%) |
May 03, 2016 | 20.63 | 20.72 | 20.18 | 20.23 | 190,562 | -0.49(-2.37%) |