Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.83 | 18.21 | 17.83 | 18.07 | 207,464 | +0.20(+1.10%) |
Jul 28, 2016 | 17.80 | 18.09 | 17.62 | 17.87 | 162,953 | +0.08(+0.42%) |
Jul 27, 2016 | 18.27 | 18.27 | 17.71 | 17.80 | 358,349 | -0.45(-2.48%) |
Jul 26, 2016 | 18.49 | 18.50 | 18.06 | 18.25 | 386,950 | -0.17(-0.94%) |
Jul 25, 2016 | 18.44 | 18.60 | 18.41 | 18.42 | 207,134 | +0.04(+0.24%) |
Jul 22, 2016 | 18.23 | 18.54 | 18.20 | 18.38 | 231,252 | +0.23(+1.24%) |
Jul 21, 2016 | 18.13 | 18.21 | 18.03 | 18.15 | 242,167 | +0.02(+0.08%) |
Jul 20, 2016 | 18.12 | 18.28 | 17.97 | 18.14 | 200,493 | +0.12(+0.67%) |
Jul 19, 2016 | 17.75 | 18.03 | 17.69 | 18.02 | 214,030 | +0.22(+1.22%) |
Jul 18, 2016 | 17.66 | 17.91 | 17.59 | 17.80 | 237,877 | +0.14(+0.81%) |
Jul 15, 2016 | 17.41 | 17.67 | 17.28 | 17.66 | 161,458 | +0.32(+1.82%) |
Jul 14, 2016 | 17.52 | 17.61 | 17.30 | 17.34 | 237,074 | -0.15(-0.86%) |
Jul 13, 2016 | 17.55 | 17.60 | 17.34 | 17.49 | 289,769 | +0.03(+0.17%) |
Jul 12, 2016 | 17.04 | 17.50 | 17.04 | 17.46 | 327,315 | +0.35(+2.02%) |
Jul 11, 2016 | 16.81 | 17.17 | 16.70 | 17.12 | 170,725 | +0.42(+2.52%) |
Jul 08, 2016 | 16.50 | 16.96 | 16.36 | 16.70 | 512,057 | +0.34(+2.06%) |
Jul 07, 2016 | 16.61 | 16.61 | 16.35 | 16.36 | 230,140 | -0.22(-1.31%) |
Jul 06, 2016 | 16.61 | 16.67 | 16.40 | 16.58 | 253,773 | -0.06(-0.36%) |
Jul 05, 2016 | 16.60 | 16.73 | 16.56 | 16.64 | 287,444 | -0.05(-0.32%) |
Jul 01, 2016 | 16.53 | 16.69 | 16.69 | 16.69 | 213,954 | +0.20(+1.23%) |
Jun 30, 2016 | 16.42 | 16.50 | 16.19 | 16.49 | 221,950 | +0.09(+0.55%) |
Jun 29, 2016 | 16.13 | 16.40 | 16.04 | 16.40 | 256,434 | +0.39(+2.44%) |
Jun 28, 2016 | 16.00 | 16.15 | 15.78 | 16.01 | 292,517 | +0.47(+3.04%) |
Jun 27, 2016 | 15.89 | 15.89 | 15.45 | 15.54 | 399,395 | -0.46(-2.85%) |
Jun 24, 2016 | 15.99 | 16.28 | 15.76 | 15.99 | 448,581 | -0.30(-1.83%) |
Jun 23, 2016 | 16.03 | 16.30 | 16.00 | 16.29 | 459,955 | +0.40(+2.54%) |
Jun 22, 2016 | 15.93 | 16.00 | 15.86 | 15.89 | 382,722 | -0.01(-0.09%) |
Jun 21, 2016 | 16.07 | 16.12 | 15.86 | 15.90 | 395,105 | -0.07(-0.42%) |
Jun 20, 2016 | 16.13 | 16.30 | 15.95 | 15.97 | 456,882 | +0.04(+0.28%) |
Jun 17, 2016 | 15.89 | 16.09 | 15.80 | 15.92 | 708,689 | +0.04(+0.23%) |
Jun 16, 2016 | 15.69 | 15.97 | 15.57 | 15.89 | 279,493 | +0.14(+0.90%) |
Jun 15, 2016 | 15.60 | 16.01 | 15.58 | 15.74 | 281,214 | +0.19(+1.20%) |
Jun 14, 2016 | 15.51 | 15.70 | 15.48 | 15.56 | 306,808 | +0.00(+0.00%) |
Jun 13, 2016 | 15.72 | 15.86 | 15.51 | 15.56 | 449,735 | -0.19(-1.18%) |
Jun 10, 2016 | 15.97 | 16.01 | 15.70 | 15.74 | 318,433 | -0.14(-0.89%) |
Jun 09, 2016 | 16.10 | 16.12 | 15.88 | 15.89 | 327,719 | -0.26(-1.62%) |
Jun 08, 2016 | 16.27 | 16.30 | 16.07 | 16.15 | 533,203 | -0.12(-0.73%) |
Jun 07, 2016 | 16.39 | 16.45 | 16.25 | 16.27 | 213,422 | -0.11(-0.68%) |
Jun 06, 2016 | 16.45 | 16.63 | 16.28 | 16.38 | 206,914 | -0.07(-0.45%) |
Jun 03, 2016 | 16.62 | 16.67 | 16.44 | 16.45 | 344,392 | -0.01(-0.09%) |
Jun 02, 2016 | 16.18 | 16.51 | 16.13 | 16.47 | 217,094 | +0.29(+1.80%) |
Jun 01, 2016 | 16.21 | 16.36 | 16.13 | 16.18 | 222,765 | -0.01(-0.05%) |
May 31, 2016 | 16.18 | 16.26 | 15.99 | 16.18 | 218,342 | +0.10(+0.65%) |
May 27, 2016 | 15.99 | 16.08 | 16.08 | 16.08 | 186,680 | +0.15(+0.94%) |
May 26, 2016 | 15.89 | 15.97 | 15.79 | 15.93 | 190,562 | +0.04(+0.28%) |
May 25, 2016 | 15.71 | 15.90 | 15.61 | 15.89 | 200,797 | +0.22(+1.37%) |
May 24, 2016 | 15.59 | 15.67 | 15.44 | 15.67 | 340,133 | +0.24(+1.54%) |
May 23, 2016 | 15.58 | 15.58 | 15.31 | 15.43 | 188,741 | -0.09(-0.57%) |
May 20, 2016 | 15.34 | 15.54 | 15.23 | 15.52 | 246,877 | +0.25(+1.65%) |
May 19, 2016 | 15.57 | 15.57 | 15.11 | 15.27 | 231,789 | -0.36(-2.28%) |
May 18, 2016 | 15.78 | 15.81 | 15.38 | 15.63 | 227,821 | -0.17(-1.08%) |
May 17, 2016 | 16.33 | 16.33 | 15.70 | 15.80 | 269,522 | -0.57(-3.49%) |
May 16, 2016 | 16.15 | 16.41 | 16.11 | 16.37 | 161,571 | +0.26(+1.61%) |
May 13, 2016 | 16.21 | 16.21 | 15.86 | 16.11 | 298,984 | -0.11(-0.69%) |
May 12, 2016 | 16.48 | 16.52 | 16.16 | 16.22 | 223,427 | -0.23(-1.40%) |
May 11, 2016 | 16.73 | 16.78 | 16.44 | 16.45 | 173,046 | -0.30(-1.77%) |
May 10, 2016 | 16.93 | 17.06 | 16.64 | 16.75 | 333,779 | -0.16(-0.92%) |
May 09, 2016 | 16.47 | 16.95 | 16.47 | 16.90 | 165,267 | +0.43(+2.61%) |
May 06, 2016 | 16.27 | 16.53 | 16.20 | 16.47 | 202,113 | +0.21(+1.28%) |
May 05, 2016 | 16.50 | 16.78 | 16.24 | 16.27 | 270,002 | -0.01(-0.09%) |
May 04, 2016 | 16.01 | 16.35 | 15.99 | 16.28 | 319,952 | +0.31(+1.95%) |
May 03, 2016 | 15.94 | 16.06 | 15.72 | 15.97 | 216,680 | -0.04(-0.28%) |