Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.62 | 17.96 | 17.35 | 17.41 | 182,415 | -0.29(-1.64%) |
Jul 28, 2016 | 17.31 | 17.91 | 17.27 | 17.70 | 137,024 | +0.30(+1.70%) |
Jul 27, 2016 | 17.51 | 17.55 | 17.26 | 17.41 | 265,168 | -0.08(-0.44%) |
Jul 26, 2016 | 17.56 | 17.85 | 17.47 | 17.49 | 165,175 | +0.02(+0.13%) |
Jul 25, 2016 | 16.90 | 17.52 | 16.90 | 17.46 | 277,594 | +0.66(+3.90%) |
Jul 22, 2016 | 16.70 | 16.88 | 16.70 | 16.81 | 105,636 | +0.12(+0.71%) |
Jul 21, 2016 | 16.88 | 17.04 | 16.68 | 16.69 | 143,528 | -0.26(-1.52%) |
Jul 20, 2016 | 17.04 | 17.12 | 16.89 | 16.95 | 167,932 | -0.06(-0.37%) |
Jul 19, 2016 | 16.24 | 17.39 | 16.24 | 17.01 | 96,155 | +0.05(+0.32%) |
Jul 18, 2016 | 16.95 | 17.16 | 16.80 | 16.96 | 84,278 | +0.11(+0.64%) |
Jul 15, 2016 | 16.81 | 16.91 | 16.67 | 16.85 | 77,485 | +0.15(+0.92%) |
Jul 14, 2016 | 16.77 | 16.92 | 16.69 | 16.70 | 112,381 | +0.10(+0.59%) |
Jul 13, 2016 | 16.34 | 16.70 | 16.34 | 16.60 | 139,317 | +0.25(+1.52%) |
Jul 12, 2016 | 16.21 | 16.45 | 16.21 | 16.35 | 159,377 | +0.19(+1.20%) |
Jul 11, 2016 | 16.03 | 16.16 | 16.03 | 16.15 | 92,952 | +0.12(+0.73%) |
Jul 08, 2016 | 15.83 | 16.14 | 15.75 | 16.04 | 186,369 | +0.28(+1.80%) |
Jul 07, 2016 | 15.78 | 15.88 | 15.60 | 15.75 | 62,032 | +0.02(+0.14%) |
Jul 05, 2016 | 15.69 | 15.83 | 15.59 | 15.73 | 89,632 | -0.21(-1.32%) |
Jul 01, 2016 | 16.21 | 15.94 | 15.94 | 15.94 | 101,120 | -0.29(-1.77%) |
Jun 30, 2016 | 15.97 | 16.23 | 15.93 | 16.23 | 124,230 | +0.33(+2.06%) |
Jun 29, 2016 | 16.02 | 16.02 | 15.65 | 15.90 | 179,473 | +0.09(+0.58%) |
Jun 28, 2016 | 16.02 | 16.02 | 15.64 | 15.81 | 146,703 | -0.13(-0.80%) |
Jun 27, 2016 | 16.29 | 16.29 | 15.87 | 15.93 | 170,111 | -0.53(-3.23%) |
Jun 24, 2016 | 16.47 | 16.60 | 16.24 | 16.47 | 513,902 | -0.65(-3.78%) |
Jun 23, 2016 | 16.83 | 17.12 | 16.83 | 17.11 | 136,537 | +0.43(+2.58%) |
Jun 22, 2016 | 16.59 | 16.81 | 16.57 | 16.68 | 79,527 | +0.07(+0.40%) |
Jun 21, 2016 | 16.65 | 16.65 | 16.49 | 16.62 | 231,437 | -0.03(-0.17%) |
Jun 20, 2016 | 16.61 | 16.71 | 16.51 | 16.64 | 144,310 | +0.12(+0.73%) |
Jun 17, 2016 | 16.29 | 16.53 | 16.29 | 16.52 | 168,340 | +0.21(+1.29%) |
Jun 16, 2016 | 16.23 | 16.35 | 16.09 | 16.31 | 102,200 | -0.05(-0.29%) |
Jun 15, 2016 | 16.56 | 16.59 | 16.31 | 16.36 | 59,343 | -0.09(-0.56%) |
Jun 14, 2016 | 16.33 | 16.59 | 16.33 | 16.45 | 146,276 | +0.09(+0.55%) |
Jun 13, 2016 | 16.53 | 16.53 | 16.26 | 16.36 | 104,939 | -0.17(-1.02%) |
Jun 10, 2016 | 16.49 | 16.60 | 16.36 | 16.53 | 67,172 | -0.04(-0.27%) |
Jun 09, 2016 | 16.70 | 16.73 | 16.47 | 16.58 | 79,580 | -0.17(-0.99%) |
Jun 08, 2016 | 16.56 | 16.77 | 16.53 | 16.74 | 126,764 | +0.16(+0.98%) |
Jun 07, 2016 | 16.92 | 16.92 | 16.54 | 16.58 | 90,644 | -0.21(-1.25%) |
Jun 06, 2016 | 16.31 | 16.88 | 16.29 | 16.79 | 176,335 | +0.58(+3.60%) |
Jun 03, 2016 | 16.35 | 16.35 | 16.03 | 16.21 | 106,054 | -0.11(-0.70%) |
Jun 02, 2016 | 16.01 | 16.32 | 15.96 | 16.32 | 173,493 | +0.35(+2.17%) |
Jun 01, 2016 | 15.72 | 16.01 | 15.72 | 15.98 | 163,849 | +0.14(+0.90%) |
May 31, 2016 | 16.00 | 16.00 | 15.67 | 15.83 | 280,329 | -0.08(-0.50%) |
May 27, 2016 | 15.86 | 15.91 | 15.91 | 15.91 | 57,300 | +0.12(+0.76%) |
May 26, 2016 | 15.87 | 15.88 | 15.75 | 15.79 | 108,325 | -0.08(-0.50%) |
May 25, 2016 | 15.88 | 16.04 | 15.75 | 15.87 | 191,744 | +0.00(+0.00%) |
May 24, 2016 | 15.87 | 16.13 | 15.75 | 15.87 | 228,806 | +0.15(+0.93%) |
May 23, 2016 | 15.52 | 15.83 | 15.52 | 15.73 | 210,835 | +0.21(+1.37%) |
May 20, 2016 | 15.54 | 15.68 | 15.33 | 15.51 | 121,573 | +0.04(+0.25%) |
May 19, 2016 | 15.59 | 15.59 | 15.27 | 15.47 | 196,262 | -0.21(-1.32%) |
May 18, 2016 | 15.05 | 15.70 | 15.05 | 15.68 | 243,880 | +0.59(+3.89%) |
May 17, 2016 | 15.40 | 15.43 | 15.04 | 15.09 | 118,765 | -0.33(-2.16%) |
May 16, 2016 | 15.12 | 15.52 | 15.12 | 15.43 | 106,439 | +0.27(+1.78%) |
May 13, 2016 | 15.47 | 15.47 | 15.07 | 15.16 | 73,520 | -0.26(-1.71%) |
May 12, 2016 | 15.24 | 15.46 | 15.07 | 15.42 | 148,400 | +0.16(+1.04%) |
May 11, 2016 | 15.30 | 15.55 | 15.24 | 15.26 | 156,394 | -0.18(-1.15%) |
May 10, 2016 | 15.50 | 15.60 | 15.32 | 15.44 | 83,314 | -0.03(-0.21%) |
May 09, 2016 | 15.40 | 15.56 | 15.27 | 15.47 | 134,503 | +0.14(+0.91%) |
May 06, 2016 | 15.31 | 15.43 | 15.20 | 15.33 | 156,791 | -0.06(-0.41%) |
May 05, 2016 | 15.62 | 15.67 | 15.40 | 15.40 | 149,946 | -0.17(-1.10%) |
May 04, 2016 | 15.46 | 15.64 | 15.33 | 15.57 | 226,725 | +0.02(+0.14%) |
May 03, 2016 | 15.76 | 15.76 | 15.37 | 15.54 | 140,492 | -0.28(-1.79%) |