Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.97 | 18.09 | 17.73 | 17.86 | 124,527 | -0.14(-0.75%) |
Jul 28, 2016 | 17.86 | 18.09 | 17.85 | 17.99 | 97,103 | +0.11(+0.60%) |
Jul 27, 2016 | 17.83 | 17.96 | 17.70 | 17.89 | 82,299 | +0.04(+0.22%) |
Jul 26, 2016 | 17.70 | 17.87 | 17.64 | 17.85 | 81,599 | +0.11(+0.60%) |
Jul 25, 2016 | 17.85 | 17.93 | 17.68 | 17.74 | 86,877 | -0.10(-0.54%) |
Jul 22, 2016 | 17.78 | 17.91 | 17.59 | 17.84 | 120,245 | +0.07(+0.38%) |
Jul 21, 2016 | 17.77 | 17.83 | 17.71 | 17.77 | 89,765 | -0.07(-0.38%) |
Jul 20, 2016 | 17.43 | 17.85 | 17.39 | 17.84 | 150,125 | +0.40(+2.28%) |
Jul 19, 2016 | 17.69 | 17.76 | 17.40 | 17.44 | 128,559 | -0.22(-1.26%) |
Jul 18, 2016 | 17.65 | 17.71 | 17.51 | 17.67 | 128,872 | +0.02(+0.11%) |
Jul 15, 2016 | 17.71 | 17.71 | 17.43 | 17.65 | 191,038 | +0.04(+0.22%) |
Jul 14, 2016 | 17.77 | 17.79 | 17.60 | 17.61 | 98,706 | -0.03(-0.17%) |
Jul 13, 2016 | 17.82 | 17.86 | 17.62 | 17.64 | 133,073 | -0.15(-0.82%) |
Jul 12, 2016 | 17.68 | 17.85 | 17.58 | 17.78 | 182,301 | +0.23(+1.32%) |
Jul 11, 2016 | 17.37 | 17.60 | 17.30 | 17.55 | 121,415 | +0.28(+1.63%) |
Jul 08, 2016 | 17.03 | 17.37 | 16.83 | 17.27 | 159,974 | +0.44(+2.59%) |
Jul 07, 2016 | 16.95 | 17.03 | 16.70 | 16.83 | 110,279 | -0.08(-0.46%) |
Jul 06, 2016 | 16.77 | 16.94 | 16.73 | 16.91 | 129,482 | +0.02(+0.11%) |
Jul 05, 2016 | 17.01 | 17.02 | 16.77 | 16.89 | 161,648 | -0.15(-0.91%) |
Jul 01, 2016 | 17.24 | 17.04 | 17.04 | 17.04 | 160,782 | -0.13(-0.73%) |
Jun 30, 2016 | 16.86 | 17.18 | 16.75 | 17.17 | 182,505 | +0.32(+1.90%) |
Jun 29, 2016 | 16.62 | 16.86 | 16.46 | 16.85 | 149,802 | +0.43(+2.60%) |
Jun 28, 2016 | 16.19 | 16.58 | 16.19 | 16.42 | 238,030 | +0.29(+1.80%) |
Jun 27, 2016 | 16.43 | 16.62 | 16.02 | 16.13 | 346,863 | -0.57(-3.42%) |
Jun 24, 2016 | 16.31 | 16.80 | 16.31 | 16.71 | 672,205 | -0.31(-1.82%) |
Jun 23, 2016 | 16.71 | 17.04 | 16.47 | 17.02 | 318,003 | +0.58(+3.54%) |
Jun 22, 2016 | 16.44 | 16.60 | 16.23 | 16.43 | 196,481 | +0.06(+0.35%) |
Jun 21, 2016 | 17.07 | 17.18 | 16.35 | 16.38 | 171,409 | -0.60(-3.54%) |
Jun 20, 2016 | 16.75 | 17.00 | 16.69 | 16.98 | 237,416 | +0.42(+2.52%) |
Jun 17, 2016 | 16.46 | 16.60 | 16.28 | 16.56 | 428,225 | +0.14(+0.83%) |
Jun 16, 2016 | 16.36 | 16.42 | 16.13 | 16.42 | 131,059 | +0.06(+0.35%) |
Jun 15, 2016 | 16.36 | 16.54 | 16.29 | 16.37 | 104,060 | +0.11(+0.66%) |
Jun 14, 2016 | 16.26 | 16.34 | 16.11 | 16.26 | 195,841 | +0.02(+0.12%) |
Jun 13, 2016 | 16.73 | 16.73 | 16.22 | 16.24 | 189,738 | -0.47(-2.78%) |
Jun 10, 2016 | 16.93 | 17.00 | 16.64 | 16.71 | 181,115 | -0.33(-1.93%) |
Jun 09, 2016 | 17.35 | 17.36 | 17.04 | 17.04 | 200,906 | -0.44(-2.50%) |
Jun 08, 2016 | 17.24 | 17.49 | 17.22 | 17.47 | 173,955 | +0.26(+1.52%) |
Jun 07, 2016 | 17.03 | 17.41 | 17.02 | 17.21 | 232,282 | +0.13(+0.74%) |
Jun 06, 2016 | 16.83 | 17.13 | 16.82 | 17.08 | 247,647 | +0.34(+2.03%) |
Jun 03, 2016 | 16.77 | 16.93 | 16.73 | 16.74 | 193,109 | -0.08(-0.46%) |
Jun 02, 2016 | 16.83 | 16.90 | 16.74 | 16.82 | 261,548 | -0.03(-0.17%) |
Jun 01, 2016 | 16.74 | 16.93 | 16.61 | 16.85 | 541,947 | +0.01(+0.06%) |
May 31, 2016 | 16.93 | 17.10 | 16.79 | 16.84 | 342,968 | +0.07(+0.40%) |
May 27, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 93,910 | +0.04(+0.23%) |
May 26, 2016 | 16.86 | 16.88 | 16.73 | 16.73 | 87,224 | -0.06(-0.35%) |
May 25, 2016 | 16.81 | 16.92 | 16.70 | 16.79 | 161,138 | +0.03(+0.17%) |
May 24, 2016 | 16.56 | 16.85 | 16.47 | 16.76 | 342,549 | +0.35(+2.13%) |
May 23, 2016 | 16.36 | 16.49 | 16.36 | 16.41 | 151,485 | +0.06(+0.36%) |
May 20, 2016 | 16.34 | 16.40 | 16.24 | 16.36 | 206,709 | +0.12(+0.72%) |
May 19, 2016 | 16.18 | 16.32 | 16.17 | 16.24 | 286,364 | -0.04(-0.24%) |
May 18, 2016 | 16.13 | 16.41 | 16.13 | 16.28 | 305,048 | +0.10(+0.60%) |
May 17, 2016 | 16.23 | 16.45 | 16.13 | 16.18 | 380,143 | -0.12(-0.71%) |
May 16, 2016 | 16.22 | 16.37 | 16.21 | 16.30 | 338,712 | +0.10(+0.60%) |
May 13, 2016 | 16.20 | 16.37 | 16.12 | 16.20 | 303,483 | -0.05(-0.30%) |
May 12, 2016 | 16.15 | 16.30 | 16.14 | 16.25 | 419,710 | +0.15(+0.96%) |
May 11, 2016 | 16.33 | 16.33 | 16.08 | 16.10 | 233,528 | -0.23(-1.42%) |
May 10, 2016 | 16.32 | 16.47 | 16.25 | 16.33 | 236,039 | +0.02(+0.12%) |
May 09, 2016 | 16.44 | 16.51 | 16.28 | 16.31 | 215,442 | -0.15(-0.88%) |
May 06, 2016 | 15.99 | 16.54 | 15.99 | 16.45 | 385,026 | +0.43(+2.66%) |
May 05, 2016 | 16.18 | 16.41 | 15.90 | 16.03 | 310,759 | -0.10(-0.60%) |
May 04, 2016 | 16.30 | 16.53 | 16.02 | 16.12 | 279,048 | -0.31(-1.89%) |
May 03, 2016 | 16.51 | 16.59 | 16.23 | 16.43 | 175,782 | -0.21(-1.28%) |