Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.06 | 18.24 | 17.96 | 18.15 | 891,291 | -0.07(-0.39%) |
Jul 28, 2016 | 18.24 | 18.29 | 17.96 | 18.22 | 682,044 | -0.05(-0.29%) |
Jul 27, 2016 | 18.45 | 18.48 | 18.14 | 18.27 | 1,237,368 | +0.00(+0.03%) |
Jul 26, 2016 | 18.31 | 18.41 | 18.02 | 18.27 | 958,060 | -0.06(-0.33%) |
Jul 25, 2016 | 18.51 | 18.51 | 18.21 | 18.33 | 677,054 | -0.22(-1.19%) |
Jul 22, 2016 | 18.42 | 18.57 | 18.34 | 18.55 | 784,093 | +0.16(+0.85%) |
Jul 21, 2016 | 18.56 | 18.61 | 18.27 | 18.39 | 1,207,850 | -0.24(-1.30%) |
Jul 20, 2016 | 18.71 | 18.72 | 18.52 | 18.63 | 603,718 | +0.10(+0.56%) |
Jul 19, 2016 | 18.40 | 18.53 | 18.36 | 18.53 | 572,076 | +0.10(+0.55%) |
Jul 18, 2016 | 18.40 | 18.52 | 18.32 | 18.43 | 814,530 | +0.07(+0.40%) |
Jul 15, 2016 | 18.49 | 18.53 | 18.25 | 18.35 | 810,988 | +0.02(+0.09%) |
Jul 14, 2016 | 18.41 | 18.44 | 18.24 | 18.34 | 1,047,313 | +0.38(+2.14%) |
Jul 13, 2016 | 17.97 | 18.01 | 17.80 | 17.95 | 1,012,283 | +0.06(+0.36%) |
Jul 12, 2016 | 17.82 | 17.96 | 17.73 | 17.89 | 939,544 | +0.36(+2.07%) |
Jul 11, 2016 | 17.45 | 17.71 | 17.43 | 17.53 | 1,241,228 | +0.31(+1.81%) |
Jul 08, 2016 | 16.99 | 17.37 | 16.61 | 17.22 | 1,950,917 | +0.60(+3.64%) |
Jul 07, 2016 | 16.71 | 16.86 | 16.40 | 16.61 | 1,268,402 | -0.06(-0.38%) |
Jul 06, 2016 | 16.26 | 16.69 | 16.10 | 16.67 | 1,654,470 | +0.23(+1.40%) |
Jul 05, 2016 | 16.51 | 16.58 | 16.29 | 16.44 | 1,574,320 | -0.30(-1.82%) |
Jul 01, 2016 | 16.61 | 16.75 | 16.75 | 16.75 | 2,086,549 | +0.07(+0.45%) |
Jun 30, 2016 | 16.16 | 16.68 | 16.09 | 16.67 | 2,862,395 | +0.66(+4.13%) |
Jun 29, 2016 | 15.64 | 16.08 | 15.60 | 16.01 | 2,315,970 | +0.72(+4.72%) |
Jun 28, 2016 | 15.09 | 15.29 | 14.88 | 15.29 | 2,504,823 | +0.68(+4.66%) |
Jun 27, 2016 | 14.93 | 14.99 | 14.41 | 14.61 | 2,946,954 | -0.66(-4.35%) |
Jun 24, 2016 | 15.56 | 16.13 | 15.19 | 15.27 | 5,589,396 | -1.74(-10.21%) |
Jun 23, 2016 | 16.87 | 17.02 | 16.70 | 17.01 | 1,418,140 | +0.62(+3.79%) |
Jun 22, 2016 | 16.63 | 16.78 | 16.36 | 16.39 | 1,329,993 | -0.13(-0.81%) |
Jun 21, 2016 | 16.59 | 16.67 | 16.44 | 16.53 | 1,074,250 | +0.07(+0.41%) |
Jun 20, 2016 | 16.66 | 16.85 | 16.45 | 16.46 | 1,417,668 | +0.34(+2.09%) |
Jun 17, 2016 | 16.31 | 16.31 | 15.92 | 16.12 | 1,179,472 | -0.15(-0.94%) |
Jun 16, 2016 | 15.77 | 16.33 | 15.55 | 16.27 | 2,119,738 | +0.23(+1.43%) |
Jun 15, 2016 | 16.23 | 16.38 | 15.99 | 16.04 | 1,176,823 | -0.05(-0.33%) |
Jun 14, 2016 | 16.17 | 16.27 | 15.89 | 16.10 | 1,539,854 | -0.17(-1.04%) |
Jun 13, 2016 | 16.40 | 16.70 | 16.26 | 16.27 | 1,351,242 | -0.36(-2.16%) |
Jun 10, 2016 | 16.61 | 16.78 | 16.47 | 16.63 | 1,485,900 | -0.33(-1.95%) |
Jun 09, 2016 | 16.81 | 17.01 | 16.76 | 16.96 | 1,107,163 | -0.05(-0.27%) |
Jun 08, 2016 | 16.92 | 17.04 | 16.87 | 17.00 | 1,083,652 | +0.18(+1.08%) |
Jun 07, 2016 | 16.88 | 16.99 | 16.82 | 16.82 | 1,201,525 | +0.05(+0.29%) |
Jun 06, 2016 | 16.57 | 16.85 | 16.56 | 16.77 | 1,549,464 | +0.33(+1.99%) |
Jun 03, 2016 | 16.40 | 16.52 | 16.13 | 16.44 | 1,720,954 | -0.08(-0.46%) |
Jun 02, 2016 | 16.27 | 16.52 | 16.17 | 16.52 | 1,158,501 | +0.15(+0.92%) |
Jun 01, 2016 | 16.12 | 16.44 | 16.05 | 16.37 | 1,652,100 | +0.01(+0.06%) |
May 31, 2016 | 16.72 | 16.72 | 16.21 | 16.36 | 1,838,105 | -0.23(-1.38%) |
May 27, 2016 | 16.53 | 16.59 | 16.59 | 16.59 | 887,886 | +0.12(+0.74%) |
May 26, 2016 | 16.63 | 16.64 | 16.41 | 16.47 | 1,187,323 | -0.05(-0.32%) |
May 25, 2016 | 16.31 | 16.65 | 16.31 | 16.52 | 1,420,393 | +0.38(+2.34%) |
May 24, 2016 | 15.82 | 16.25 | 15.82 | 16.14 | 1,523,542 | +0.55(+3.55%) |
May 23, 2016 | 15.63 | 15.74 | 15.54 | 15.59 | 803,999 | +0.01(+0.05%) |
May 20, 2016 | 15.58 | 15.79 | 15.53 | 15.58 | 2,038,499 | +0.18(+1.15%) |
May 19, 2016 | 15.50 | 15.54 | 15.13 | 15.41 | 2,138,047 | -0.26(-1.67%) |
May 18, 2016 | 15.53 | 15.95 | 15.38 | 15.67 | 2,705,580 | +0.04(+0.26%) |
May 17, 2016 | 16.04 | 16.10 | 15.47 | 15.63 | 2,025,104 | -0.48(-2.99%) |
May 16, 2016 | 15.68 | 16.23 | 15.65 | 16.11 | 1,663,970 | +0.48(+3.05%) |
May 13, 2016 | 16.07 | 16.18 | 15.58 | 15.63 | 1,965,233 | -0.52(-3.22%) |
May 12, 2016 | 16.30 | 16.36 | 15.88 | 16.15 | 2,113,905 | +0.03(+0.16%) |
May 11, 2016 | 16.55 | 16.59 | 16.12 | 16.12 | 1,542,591 | -0.55(-3.30%) |
May 10, 2016 | 16.24 | 16.69 | 16.24 | 16.67 | 1,572,829 | +0.60(+3.75%) |
May 09, 2016 | 16.13 | 16.27 | 15.97 | 16.07 | 1,146,660 | -0.08(-0.49%) |
May 06, 2016 | 15.71 | 16.17 | 15.70 | 16.15 | 1,442,813 | +0.23(+1.47%) |
May 05, 2016 | 16.01 | 16.12 | 15.80 | 15.92 | 1,403,922 | +0.02(+0.14%) |
May 04, 2016 | 15.92 | 16.13 | 15.77 | 15.89 | 1,999,967 | -0.27(-1.66%) |
May 03, 2016 | 16.21 | 16.30 | 15.93 | 16.16 | 2,649,487 | -0.38(-2.29%) |