Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.03 | 20.03 | 20.03 | 20.03 | 513 | -0.03(-0.17%) |
Jul 28, 2016 | 20.03 | 20.08 | 19.95 | 20.06 | 1,469 | +0.23(+1.14%) |
Jul 27, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 129 | -0.13(-0.66%) |
Jul 26, 2016 | 19.90 | 20.01 | 19.80 | 19.97 | 3,998 | +0.16(+0.79%) |
Jul 25, 2016 | 19.89 | 19.89 | 19.71 | 19.81 | 1,689 | +0.13(+0.68%) |
Jul 22, 2016 | 19.57 | 19.68 | 19.57 | 19.68 | 367 | -0.06(-0.30%) |
Jul 21, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 252 | +0.13(+0.64%) |
Jul 19, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 226 | -0.39(-1.95%) |
Jul 18, 2016 | 19.74 | 20.00 | 19.74 | 20.00 | 1,064 | +0.51(+2.60%) |
Jul 15, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 466 | -0.08(-0.38%) |
Jul 14, 2016 | 19.37 | 19.57 | 19.37 | 19.57 | 1,061 | +0.12(+0.61%) |
Jul 13, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 176 | -0.04(-0.22%) |
Jul 12, 2016 | 19.42 | 19.51 | 19.42 | 19.49 | 661 | +0.13(+0.69%) |
Jul 11, 2016 | 19.13 | 19.38 | 19.13 | 19.36 | 3,561 | +0.30(+1.57%) |
Jul 08, 2016 | 19.00 | 19.06 | 19.00 | 19.06 | 4,769 | +0.37(+1.96%) |
Jul 07, 2016 | 18.71 | 18.71 | 18.70 | 18.70 | 940 | +0.16(+0.88%) |
Jul 06, 2016 | 18.37 | 18.53 | 18.37 | 18.53 | 587 | +0.04(+0.24%) |
Jul 05, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 544 | -0.25(-1.33%) |
Jul 01, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 601 | +0.16(+0.85%) |
Jun 30, 2016 | 18.66 | 18.66 | 18.58 | 18.58 | 631 | +0.08(+0.45%) |
Jun 29, 2016 | 18.49 | 18.50 | 18.48 | 18.50 | 1,198 | +0.62(+3.49%) |
Jun 28, 2016 | 17.81 | 17.87 | 17.81 | 17.87 | 1,313 | +0.48(+2.77%) |
Jun 27, 2016 | 17.81 | 17.81 | 17.39 | 17.39 | 2,072 | -0.86(-4.71%) |
Jun 24, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 727 | -0.49(-2.60%) |
Jun 23, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 600 | +0.15(+0.80%) |
Jun 22, 2016 | 18.59 | 18.59 | 18.59 | 18.59 | 461 | -0.10(-0.53%) |
Jun 21, 2016 | 18.95 | 18.95 | 18.69 | 18.69 | 1,988 | -0.20(-1.06%) |
Jun 20, 2016 | 18.98 | 19.00 | 18.89 | 18.89 | 2,331 | +0.27(+1.47%) |
Jun 17, 2016 | 18.65 | 18.69 | 18.56 | 18.61 | 844 | -0.10(-0.53%) |
Jun 16, 2016 | 18.57 | 18.71 | 18.57 | 18.71 | 1,732 | +0.04(+0.22%) |
Jun 15, 2016 | 18.66 | 18.67 | 18.66 | 18.67 | 621 | +0.31(+1.68%) |
Jun 14, 2016 | 18.61 | 18.63 | 18.36 | 18.36 | 4,589 | -0.23(-1.23%) |
Jun 13, 2016 | 18.61 | 18.61 | 18.56 | 18.59 | 3,654 | +0.56(+3.11%) |
Jun 10, 2016 | 18.60 | 18.60 | 18.03 | 18.03 | 1,056 | -0.53(-2.87%) |
Jun 09, 2016 | 18.53 | 18.60 | 18.53 | 18.56 | 3,486 | -0.04(-0.22%) |
Jun 08, 2016 | 18.67 | 18.67 | 18.60 | 18.60 | 630 | -0.09(-0.46%) |
Jun 07, 2016 | 18.57 | 18.70 | 18.57 | 18.69 | 1,564 | +0.23(+1.23%) |
Jun 06, 2016 | 18.46 | 18.46 | 18.46 | 18.46 | 553 | +0.15(+0.82%) |
Jun 03, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 554 | +0.00(+0.00%) |
Jun 02, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 153 | +0.01(+0.05%) |
Jun 01, 2016 | 18.21 | 18.35 | 18.20 | 18.30 | 4,079 | +0.05(+0.28%) |
May 31, 2016 | 18.30 | 18.32 | 18.25 | 18.25 | 892 | +0.22(+1.24%) |
May 27, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 120 | +0.15(+0.84%) |
May 26, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 181 | +0.04(+0.23%) |
May 25, 2016 | 17.90 | 17.90 | 17.84 | 17.84 | 1,040 | +0.00(+0.00%) |
May 24, 2016 | 17.69 | 17.85 | 17.69 | 17.84 | 4,416 | +0.32(+1.81%) |
May 23, 2016 | 17.51 | 17.52 | 17.49 | 17.52 | 618 | +0.18(+1.03%) |
May 20, 2016 | 17.18 | 17.37 | 17.18 | 17.34 | 1,440 | +0.30(+1.73%) |
May 19, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 348 | -0.22(-1.27%) |
May 18, 2016 | 17.22 | 17.27 | 17.22 | 17.27 | 333 | +0.22(+1.28%) |
May 17, 2016 | 17.18 | 17.26 | 17.05 | 17.05 | 917 | -0.13(-0.76%) |
May 16, 2016 | 17.13 | 17.18 | 17.13 | 17.18 | 1,035 | +0.24(+1.44%) |
May 13, 2016 | 17.00 | 17.00 | 16.94 | 16.94 | 2,879 | +0.09(+0.56%) |
May 12, 2016 | 17.02 | 17.02 | 16.79 | 16.84 | 862 | -0.29(-1.69%) |
May 11, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 132 | +0.02(+0.13%) |
May 10, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 163 | +0.13(+0.79%) |
May 09, 2016 | 17.01 | 17.01 | 16.97 | 16.97 | 3,294 | +0.02(+0.15%) |
May 06, 2016 | 16.72 | 16.95 | 16.72 | 16.95 | 1,167 | +0.03(+0.17%) |
May 05, 2016 | 17.15 | 17.15 | 16.92 | 16.92 | 1,659 | -0.07(-0.41%) |
May 04, 2016 | 17.23 | 17.23 | 16.99 | 16.99 | 1,284 | -0.27(-1.54%) |
May 03, 2016 | 17.49 | 17.49 | 17.26 | 17.26 | 2,036 | -0.17(-0.96%) |