Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.76 | 18.93 | 18.36 | 18.86 | 461,626 | +0.14(+0.75%) |
Jul 28, 2016 | 18.92 | 18.99 | 18.56 | 18.72 | 220,890 | -0.22(-1.16%) |
Jul 27, 2016 | 18.60 | 18.97 | 18.56 | 18.94 | 280,031 | +0.37(+1.99%) |
Jul 26, 2016 | 18.48 | 18.70 | 18.40 | 18.57 | 215,473 | +0.03(+0.16%) |
Jul 25, 2016 | 18.45 | 18.56 | 18.37 | 18.54 | 238,657 | +0.04(+0.22%) |
Jul 22, 2016 | 18.47 | 18.62 | 18.19 | 18.50 | 184,709 | +0.07(+0.38%) |
Jul 21, 2016 | 18.59 | 18.98 | 18.40 | 18.43 | 243,223 | -0.22(-1.18%) |
Jul 20, 2016 | 18.50 | 18.82 | 18.42 | 18.65 | 127,630 | +0.25(+1.36%) |
Jul 19, 2016 | 18.34 | 19.12 | 18.17 | 18.40 | 325,235 | +0.04(+0.22%) |
Jul 18, 2016 | 18.70 | 18.84 | 18.35 | 18.36 | 285,119 | -0.21(-1.13%) |
Jul 15, 2016 | 18.79 | 18.79 | 18.40 | 18.57 | 148,019 | -0.07(-0.38%) |
Jul 14, 2016 | 18.96 | 19.01 | 18.62 | 18.64 | 203,364 | -0.15(-0.80%) |
Jul 13, 2016 | 18.95 | 18.95 | 18.74 | 18.79 | 191,786 | -0.07(-0.37%) |
Jul 12, 2016 | 18.74 | 19.05 | 18.74 | 18.86 | 229,518 | +0.25(+1.34%) |
Jul 11, 2016 | 18.63 | 18.88 | 18.55 | 18.61 | 388,798 | +0.11(+0.59%) |
Jul 08, 2016 | 18.22 | 18.64 | 18.13 | 18.50 | 411,670 | +0.37(+2.04%) |
Jul 07, 2016 | 18.05 | 18.27 | 18.00 | 18.13 | 297,753 | -0.16(-0.87%) |
Jul 05, 2016 | 18.13 | 18.54 | 18.00 | 18.29 | 576,669 | +0.09(+0.49%) |
Jul 01, 2016 | 18.16 | 18.20 | 18.20 | 18.20 | 371,700 | +0.02(+0.11%) |
Jun 30, 2016 | 18.00 | 18.23 | 17.85 | 18.18 | 340,018 | +0.15(+0.83%) |
Jun 29, 2016 | 17.25 | 18.08 | 17.25 | 18.03 | 449,385 | +1.07(+6.31%) |
Jun 28, 2016 | 17.03 | 17.36 | 16.81 | 16.96 | 366,945 | +0.06(+0.36%) |
Jun 27, 2016 | 17.05 | 17.17 | 16.83 | 16.90 | 662,123 | -0.39(-2.26%) |
Jun 24, 2016 | 17.31 | 17.42 | 17.08 | 17.29 | 491,266 | -0.68(-3.78%) |
Jun 23, 2016 | 17.93 | 18.05 | 17.82 | 17.97 | 276,204 | +0.24(+1.35%) |
Jun 22, 2016 | 17.60 | 17.97 | 17.51 | 17.73 | 365,329 | +0.25(+1.43%) |
Jun 21, 2016 | 17.42 | 17.63 | 17.39 | 17.48 | 299,728 | +0.10(+0.58%) |
Jun 20, 2016 | 17.48 | 17.81 | 17.28 | 17.38 | 333,209 | +0.11(+0.64%) |
Jun 17, 2016 | 17.53 | 17.53 | 17.18 | 17.27 | 671,452 | -0.24(-1.37%) |
Jun 16, 2016 | 17.76 | 17.76 | 17.18 | 17.51 | 402,880 | -0.29(-1.63%) |
Jun 15, 2016 | 17.86 | 18.14 | 17.71 | 17.80 | 287,637 | +0.09(+0.51%) |
Jun 14, 2016 | 17.63 | 17.97 | 17.51 | 17.71 | 441,503 | -0.08(-0.45%) |
Jun 13, 2016 | 17.46 | 17.93 | 17.31 | 17.79 | 1,417,961 | +0.21(+1.19%) |
Jun 10, 2016 | 17.63 | 17.96 | 17.44 | 17.58 | 1,486,980 | +0.02(+0.11%) |
Jun 09, 2016 | 17.52 | 17.66 | 17.44 | 17.56 | 532,301 | -0.01(-0.06%) |
Jun 08, 2016 | 17.53 | 17.65 | 17.34 | 17.57 | 403,208 | +0.00(+0.00%) |
Jun 07, 2016 | 17.45 | 17.66 | 17.30 | 17.57 | 737,297 | +0.16(+0.95%) |
Jun 06, 2016 | 17.23 | 17.55 | 17.19 | 17.41 | 417,734 | +0.16(+0.90%) |
Jun 03, 2016 | 17.19 | 17.31 | 17.09 | 17.25 | 321,429 | +0.01(+0.06%) |
Jun 02, 2016 | 16.87 | 17.34 | 16.84 | 17.24 | 332,354 | +0.27(+1.59%) |
Jun 01, 2016 | 17.03 | 17.17 | 16.62 | 16.97 | 279,370 | +0.00(+0.00%) |
May 31, 2016 | 17.33 | 17.36 | 16.64 | 16.97 | 482,785 | -0.24(-1.39%) |
May 27, 2016 | 17.10 | 17.21 | 17.21 | 17.21 | 483,200 | +0.05(+0.29%) |
May 26, 2016 | 16.92 | 17.29 | 16.90 | 17.16 | 472,739 | +0.24(+1.42%) |
May 25, 2016 | 17.04 | 17.14 | 16.60 | 16.92 | 465,435 | -0.14(-0.82%) |
May 24, 2016 | 16.76 | 17.08 | 16.62 | 17.06 | 392,962 | +0.42(+2.52%) |
May 23, 2016 | 16.76 | 16.86 | 16.60 | 16.64 | 571,087 | -0.16(-0.95%) |
May 20, 2016 | 16.46 | 16.80 | 16.38 | 16.80 | 501,318 | +0.41(+2.50%) |
May 19, 2016 | 16.68 | 16.90 | 16.21 | 16.39 | 334,483 | -0.22(-1.32%) |
May 18, 2016 | 16.65 | 16.82 | 16.28 | 16.61 | 636,834 | +0.10(+0.61%) |
May 17, 2016 | 17.12 | 17.16 | 16.49 | 16.51 | 808,141 | -0.67(-3.90%) |
May 16, 2016 | 17.02 | 17.40 | 16.89 | 17.18 | 566,706 | +0.26(+1.54%) |
May 13, 2016 | 17.39 | 17.39 | 16.77 | 16.92 | 734,964 | -0.42(-2.42%) |
May 12, 2016 | 17.92 | 17.92 | 17.33 | 17.34 | 320,768 | -0.47(-2.64%) |
May 11, 2016 | 18.05 | 18.17 | 17.79 | 17.81 | 373,087 | -0.27(-1.49%) |
May 10, 2016 | 17.99 | 18.10 | 17.71 | 18.08 | 540,623 | +0.17(+0.95%) |
May 09, 2016 | 18.51 | 18.66 | 17.71 | 17.91 | 532,275 | -0.64(-3.45%) |
May 06, 2016 | 19.54 | 20.00 | 17.69 | 18.55 | 1,178,754 | -1.29(-6.50%) |
May 05, 2016 | 19.69 | 20.05 | 19.50 | 19.84 | 410,952 | +0.15(+0.76%) |
May 04, 2016 | 20.15 | 20.20 | 19.61 | 19.69 | 390,232 | -0.61(-3.00%) |
May 03, 2016 | 20.16 | 20.35 | 19.95 | 20.30 | 277,211 | +0.01(+0.05%) |