Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.55 | 20.10 | 19.37 | 20.01 | 171,259 | +0.66(+3.41%) |
Jul 28, 2016 | 20.21 | 20.28 | 18.82 | 19.35 | 192,530 | -0.32(-1.63%) |
Jul 27, 2016 | 19.00 | 19.79 | 18.51 | 19.67 | 83,253 | +0.81(+4.29%) |
Jul 26, 2016 | 18.43 | 19.05 | 18.43 | 18.86 | 35,847 | +0.47(+2.56%) |
Jul 25, 2016 | 18.52 | 18.63 | 18.25 | 18.39 | 20,634 | -0.20(-1.08%) |
Jul 22, 2016 | 18.69 | 18.73 | 18.52 | 18.59 | 16,634 | -0.01(-0.05%) |
Jul 21, 2016 | 18.52 | 18.65 | 18.26 | 18.60 | 19,542 | +0.14(+0.76%) |
Jul 20, 2016 | 18.31 | 18.56 | 18.31 | 18.46 | 48,968 | +0.24(+1.32%) |
Jul 19, 2016 | 18.33 | 18.49 | 18.19 | 18.22 | 47,745 | -0.20(-1.09%) |
Jul 18, 2016 | 18.20 | 18.50 | 18.20 | 18.42 | 41,134 | +0.18(+0.99%) |
Jul 15, 2016 | 18.33 | 18.33 | 18.04 | 18.24 | 79,016 | +0.08(+0.44%) |
Jul 14, 2016 | 18.28 | 18.36 | 18.10 | 18.16 | 35,467 | -0.05(-0.27%) |
Jul 13, 2016 | 18.14 | 18.58 | 18.10 | 18.21 | 53,564 | +0.24(+1.34%) |
Jul 12, 2016 | 18.26 | 18.26 | 17.90 | 17.97 | 30,256 | -0.11(-0.61%) |
Jul 11, 2016 | 17.71 | 18.28 | 17.59 | 18.08 | 49,053 | +0.41(+2.32%) |
Jul 08, 2016 | 17.55 | 17.56 | 17.45 | 17.67 | 43,526 | +0.11(+0.63%) |
Jul 07, 2016 | 17.42 | 17.72 | 17.29 | 17.56 | 41,813 | +0.18(+1.04%) |
Jul 05, 2016 | 17.75 | 17.83 | 17.35 | 17.38 | 54,476 | -0.49(-2.74%) |
Jul 01, 2016 | 17.94 | 17.87 | 17.87 | 17.87 | 35,300 | -0.02(-0.11%) |
Jun 30, 2016 | 17.77 | 18.03 | 17.62 | 17.89 | 49,312 | +0.13(+0.73%) |
Jun 29, 2016 | 18.00 | 18.00 | 17.62 | 17.76 | 25,479 | +0.07(+0.40%) |
Jun 28, 2016 | 17.62 | 17.99 | 17.46 | 17.69 | 23,012 | +0.30(+1.73%) |
Jun 27, 2016 | 17.39 | 17.54 | 17.19 | 17.39 | 92,972 | -0.37(-2.08%) |
Jun 24, 2016 | 17.61 | 18.09 | 17.43 | 17.76 | 102,078 | -0.55(-3.00%) |
Jun 23, 2016 | 18.28 | 18.44 | 18.13 | 18.31 | 26,504 | +0.24(+1.33%) |
Jun 22, 2016 | 18.68 | 18.78 | 18.02 | 18.07 | 41,321 | -0.58(-3.11%) |
Jun 21, 2016 | 18.48 | 18.92 | 18.47 | 18.65 | 38,594 | +0.14(+0.76%) |
Jun 20, 2016 | 18.29 | 18.57 | 18.01 | 18.51 | 50,987 | +0.52(+2.89%) |
Jun 17, 2016 | 18.38 | 18.41 | 17.88 | 17.99 | 51,911 | -0.30(-1.64%) |
Jun 16, 2016 | 17.91 | 18.41 | 17.62 | 18.29 | 47,714 | +0.34(+1.89%) |
Jun 15, 2016 | 18.12 | 18.18 | 17.93 | 17.95 | 13,108 | -0.19(-1.05%) |
Jun 14, 2016 | 18.41 | 18.41 | 17.91 | 18.14 | 16,472 | +0.04(+0.22%) |
Jun 13, 2016 | 18.16 | 18.45 | 17.98 | 18.10 | 33,865 | -0.12(-0.66%) |
Jun 10, 2016 | 18.15 | 18.70 | 18.03 | 18.22 | 37,123 | -0.06(-0.33%) |
Jun 09, 2016 | 18.15 | 18.30 | 18.13 | 18.28 | 15,864 | +0.09(+0.49%) |
Jun 08, 2016 | 18.07 | 18.34 | 17.99 | 18.19 | 36,042 | +0.14(+0.78%) |
Jun 07, 2016 | 18.32 | 18.38 | 18.04 | 18.05 | 17,154 | -0.24(-1.31%) |
Jun 06, 2016 | 18.16 | 18.49 | 18.15 | 18.29 | 34,405 | +0.09(+0.49%) |
Jun 03, 2016 | 18.15 | 18.30 | 17.85 | 18.20 | 28,969 | -0.05(-0.27%) |
Jun 02, 2016 | 17.72 | 18.28 | 17.72 | 18.25 | 51,394 | +0.43(+2.41%) |
Jun 01, 2016 | 18.00 | 18.00 | 17.48 | 17.82 | 32,761 | -0.29(-1.60%) |
May 31, 2016 | 17.83 | 18.24 | 17.78 | 18.11 | 51,930 | +0.29(+1.63%) |
May 27, 2016 | 17.51 | 17.82 | 17.82 | 17.82 | 14,600 | +0.27(+1.54%) |
May 26, 2016 | 17.75 | 17.76 | 17.20 | 17.55 | 43,587 | -0.31(-1.74%) |
May 25, 2016 | 17.50 | 17.87 | 17.47 | 17.86 | 27,526 | +0.31(+1.77%) |
May 24, 2016 | 16.99 | 17.58 | 16.86 | 17.55 | 51,055 | +0.60(+3.54%) |
May 23, 2016 | 17.25 | 17.25 | 16.89 | 16.95 | 24,258 | -0.23(-1.34%) |
May 20, 2016 | 16.95 | 17.18 | 16.82 | 17.18 | 40,705 | +0.27(+1.60%) |
May 19, 2016 | 17.71 | 17.71 | 16.87 | 16.91 | 63,131 | -0.85(-4.79%) |
May 18, 2016 | 17.39 | 17.97 | 17.39 | 17.76 | 52,456 | +0.30(+1.72%) |
May 17, 2016 | 17.75 | 18.00 | 17.33 | 17.46 | 46,476 | -0.28(-1.58%) |
May 16, 2016 | 17.54 | 18.00 | 17.54 | 17.74 | 25,983 | +0.14(+0.80%) |
May 13, 2016 | 17.95 | 17.97 | 17.50 | 17.60 | 26,983 | -0.06(-0.34%) |
May 12, 2016 | 17.90 | 18.08 | 17.50 | 17.66 | 31,125 | -0.21(-1.18%) |
May 11, 2016 | 17.95 | 18.23 | 17.83 | 17.87 | 27,649 | -0.15(-0.83%) |
May 10, 2016 | 18.33 | 18.33 | 17.93 | 18.02 | 61,489 | -0.12(-0.66%) |
May 09, 2016 | 18.19 | 18.37 | 18.05 | 18.14 | 21,899 | -0.02(-0.11%) |
May 06, 2016 | 18.11 | 18.29 | 17.93 | 18.16 | 45,332 | +0.05(+0.28%) |
May 05, 2016 | 18.48 | 18.66 | 18.11 | 18.11 | 21,570 | -0.14(-0.77%) |
May 04, 2016 | 18.60 | 18.69 | 18.13 | 18.25 | 51,157 | -0.39(-2.09%) |
May 03, 2016 | 18.78 | 18.82 | 18.48 | 18.64 | 37,523 | -0.15(-0.80%) |