Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.73 | 17.79 | 17.69 | 17.69 | 36,742 | -0.01(-0.08%) |
Jul 28, 2016 | 17.70 | 17.76 | 17.69 | 17.70 | 32,926 | +0.02(+0.12%) |
Jul 27, 2016 | 17.70 | 17.79 | 17.67 | 17.68 | 46,161 | -0.07(-0.39%) |
Jul 26, 2016 | 17.79 | 17.82 | 17.75 | 17.75 | 64,205 | -0.03(-0.15%) |
Jul 25, 2016 | 17.73 | 17.82 | 17.73 | 17.77 | 53,895 | +0.10(+0.54%) |
Jul 22, 2016 | 17.77 | 17.79 | 17.66 | 17.68 | 50,121 | -0.09(-0.50%) |
Jul 21, 2016 | 17.69 | 17.79 | 17.66 | 17.77 | 40,691 | +0.03(+0.19%) |
Jul 20, 2016 | 17.74 | 17.79 | 17.69 | 17.73 | 42,610 | +0.08(+0.46%) |
Jul 19, 2016 | 17.73 | 17.76 | 17.64 | 17.65 | 49,696 | +0.00(+0.00%) |
Jul 18, 2016 | 17.67 | 17.80 | 17.63 | 17.65 | 67,943 | -0.01(-0.08%) |
Jul 15, 2016 | 17.68 | 17.72 | 17.65 | 17.67 | 42,983 | -0.07(-0.39%) |
Jul 14, 2016 | 17.66 | 17.75 | 17.65 | 17.73 | 47,216 | +0.03(+0.19%) |
Jul 13, 2016 | 17.58 | 17.78 | 17.58 | 17.70 | 34,500 | +0.05(+0.28%) |
Jul 12, 2016 | 17.59 | 17.65 | 17.51 | 17.65 | 33,023 | +0.08(+0.45%) |
Jul 11, 2016 | 17.51 | 17.59 | 17.51 | 17.57 | 43,964 | -0.04(-0.23%) |
Jul 08, 2016 | 17.48 | 17.63 | 17.49 | 17.61 | 77,004 | +0.12(+0.66%) |
Jul 07, 2016 | 17.47 | 17.49 | 17.43 | 17.49 | 26,078 | +0.00(+0.00%) |
Jul 06, 2016 | 17.45 | 17.50 | 17.41 | 17.49 | 35,495 | +0.04(+0.26%) |
Jul 05, 2016 | 17.45 | 17.47 | 17.34 | 17.45 | 39,911 | +0.05(+0.29%) |
Jul 01, 2016 | 17.53 | 17.40 | 17.40 | 17.40 | 42,533 | +0.03(+0.16%) |
Jun 30, 2016 | 17.37 | 17.47 | 17.36 | 17.37 | 53,817 | +0.06(+0.35%) |
Jun 29, 2016 | 17.50 | 17.52 | 17.28 | 17.31 | 38,141 | +0.01(+0.05%) |
Jun 28, 2016 | 17.37 | 17.41 | 17.30 | 17.30 | 22,333 | +0.04(+0.24%) |
Jun 27, 2016 | 17.45 | 17.47 | 17.26 | 17.26 | 42,502 | -0.11(-0.62%) |
Jun 24, 2016 | 17.16 | 17.50 | 17.11 | 17.37 | 37,661 | +0.01(+0.03%) |
Jun 23, 2016 | 17.38 | 17.49 | 17.32 | 17.36 | 50,586 | +0.03(+0.20%) |
Jun 22, 2016 | 17.33 | 17.51 | 17.28 | 17.33 | 26,008 | +0.02(+0.14%) |
Jun 21, 2016 | 17.34 | 17.54 | 17.30 | 17.31 | 46,102 | +0.04(+0.26%) |
Jun 20, 2016 | 17.30 | 17.47 | 17.26 | 17.26 | 40,679 | -0.02(-0.14%) |
Jun 17, 2016 | 17.27 | 17.35 | 17.25 | 17.29 | 74,788 | +0.00(+0.00%) |
Jun 16, 2016 | 17.25 | 17.40 | 17.24 | 17.29 | 46,363 | +0.05(+0.32%) |
Jun 15, 2016 | 17.26 | 17.35 | 17.22 | 17.23 | 58,288 | -0.09(-0.51%) |
Jun 14, 2016 | 17.37 | 17.42 | 17.29 | 17.32 | 49,145 | -0.07(-0.40%) |
Jun 13, 2016 | 17.41 | 17.44 | 17.30 | 17.39 | 28,680 | -0.01(-0.08%) |
Jun 10, 2016 | 17.45 | 17.45 | 17.36 | 17.40 | 38,885 | +0.01(+0.04%) |
Jun 09, 2016 | 17.31 | 17.47 | 17.29 | 17.40 | 30,165 | +0.06(+0.36%) |
Jun 08, 2016 | 17.28 | 17.37 | 17.20 | 17.33 | 43,755 | +0.07(+0.39%) |
Jun 07, 2016 | 17.14 | 17.30 | 17.14 | 17.27 | 44,500 | +0.01(+0.04%) |
Jun 06, 2016 | 17.15 | 17.31 | 17.13 | 17.26 | 37,263 | +0.05(+0.28%) |
Jun 03, 2016 | 17.21 | 17.31 | 17.20 | 17.21 | 29,544 | +0.02(+0.12%) |
Jun 02, 2016 | 17.28 | 17.29 | 17.15 | 17.19 | 38,101 | -0.03(-0.16%) |
Jun 01, 2016 | 17.20 | 17.33 | 17.20 | 17.22 | 42,358 | -0.02(-0.12%) |
May 31, 2016 | 17.22 | 17.32 | 17.16 | 17.24 | 43,826 | +0.04(+0.24%) |
May 27, 2016 | 17.12 | 17.20 | 17.20 | 17.20 | 70,538 | +0.06(+0.36%) |
May 26, 2016 | 17.11 | 17.24 | 17.10 | 17.14 | 68,092 | +0.01(+0.04%) |
May 25, 2016 | 17.11 | 17.20 | 17.11 | 17.13 | 45,514 | +0.02(+0.12%) |
May 24, 2016 | 17.25 | 17.25 | 17.10 | 17.11 | 40,102 | -0.04(-0.24%) |
May 23, 2016 | 17.10 | 17.25 | 17.09 | 17.15 | 76,081 | +0.03(+0.16%) |
May 20, 2016 | 17.28 | 17.28 | 17.12 | 17.12 | 66,999 | -0.06(-0.34%) |
May 19, 2016 | 17.20 | 17.22 | 17.05 | 17.18 | 121,299 | -0.01(-0.04%) |
May 18, 2016 | 17.13 | 17.22 | 17.12 | 17.19 | 59,238 | +0.04(+0.24%) |
May 17, 2016 | 17.15 | 17.21 | 17.15 | 17.15 | 57,296 | -0.05(-0.28%) |
May 16, 2016 | 17.22 | 17.23 | 17.14 | 17.19 | 27,932 | +0.02(+0.12%) |
May 13, 2016 | 17.16 | 17.23 | 17.14 | 17.17 | 69,956 | -0.01(-0.04%) |
May 12, 2016 | 17.18 | 17.24 | 17.15 | 17.18 | 33,395 | +0.05(+0.28%) |
May 11, 2016 | 17.17 | 17.25 | 17.12 | 17.13 | 33,913 | -0.05(-0.28%) |
May 10, 2016 | 17.13 | 17.21 | 17.10 | 17.18 | 30,053 | +0.05(+0.28%) |
May 09, 2016 | 17.11 | 17.21 | 17.08 | 17.13 | 25,861 | -0.03(-0.20%) |
May 06, 2016 | 17.24 | 17.25 | 17.04 | 17.17 | 51,045 | -0.01(-0.08%) |
May 05, 2016 | 17.15 | 17.26 | 17.13 | 17.18 | 52,275 | +0.03(+0.16%) |
May 04, 2016 | 17.19 | 17.26 | 17.15 | 17.15 | 31,426 | +0.00(+0.00%) |
May 03, 2016 | 17.18 | 17.26 | 17.15 | 17.15 | 27,231 | -0.01(-0.08%) |