Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.85 | 19.98 | 19.68 | 19.94 | 102,887 | +0.13(+0.68%) |
Jul 28, 2016 | 19.88 | 19.93 | 19.70 | 19.81 | 102,748 | -0.15(-0.77%) |
Jul 27, 2016 | 19.60 | 19.98 | 19.48 | 19.96 | 124,871 | +0.73(+3.80%) |
Jul 26, 2016 | 19.23 | 19.27 | 19.20 | 19.23 | 51,826 | +0.11(+0.58%) |
Jul 25, 2016 | 19.05 | 19.30 | 18.90 | 19.12 | 86,558 | -0.11(-0.57%) |
Jul 22, 2016 | 19.24 | 19.30 | 19.17 | 19.23 | 41,559 | -0.22(-1.13%) |
Jul 21, 2016 | 18.93 | 19.47 | 18.92 | 19.45 | 103,689 | +0.47(+2.48%) |
Jul 20, 2016 | 19.04 | 19.18 | 18.97 | 18.98 | 165,596 | -0.53(-2.72%) |
Jul 19, 2016 | 19.50 | 19.57 | 19.48 | 19.51 | 79,189 | -0.17(-0.87%) |
Jul 18, 2016 | 19.50 | 19.69 | 19.50 | 19.68 | 121,218 | +0.01(+0.05%) |
Jul 15, 2016 | 19.68 | 19.76 | 19.60 | 19.67 | 121,911 | -0.17(-0.84%) |
Jul 14, 2016 | 19.71 | 19.88 | 19.69 | 19.84 | 125,244 | -0.13(-0.65%) |
Jul 13, 2016 | 19.90 | 19.99 | 19.77 | 19.97 | 129,221 | +0.29(+1.47%) |
Jul 12, 2016 | 19.94 | 20.01 | 19.57 | 19.68 | 197,462 | -0.19(-0.96%) |
Jul 11, 2016 | 19.84 | 20.04 | 19.81 | 19.87 | 270,391 | +0.09(+0.46%) |
Jul 08, 2016 | 19.44 | 19.79 | 19.29 | 19.78 | 144,593 | +0.49(+2.54%) |
Jul 07, 2016 | 19.47 | 19.47 | 19.05 | 19.29 | 335,438 | -0.40(-2.03%) |
Jul 06, 2016 | 19.57 | 19.83 | 19.46 | 19.69 | 205,861 | +0.15(+0.77%) |
Jul 05, 2016 | 19.45 | 19.65 | 19.20 | 19.54 | 295,443 | +0.25(+1.30%) |
Jul 01, 2016 | 18.83 | 19.29 | 19.29 | 19.29 | 222,300 | +0.88(+4.79%) |
Jun 30, 2016 | 18.05 | 18.42 | 17.96 | 18.41 | 148,937 | +0.52(+2.90%) |
Jun 29, 2016 | 17.86 | 18.05 | 17.83 | 17.89 | 171,217 | +0.46(+2.63%) |
Jun 28, 2016 | 17.42 | 17.46 | 17.37 | 17.43 | 59,395 | +0.03(+0.17%) |
Jun 27, 2016 | 17.42 | 17.45 | 17.30 | 17.40 | 131,825 | +0.01(+0.06%) |
Jun 24, 2016 | 17.53 | 17.57 | 17.33 | 17.39 | 233,175 | +0.39(+2.29%) |
Jun 23, 2016 | 16.96 | 17.02 | 16.94 | 17.00 | 79,569 | +0.08(+0.47%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.90 | 16.92 | 58,251 | +0.03(+0.18%) |
Jun 21, 2016 | 16.97 | 16.98 | 16.87 | 16.89 | 50,979 | -0.27(-1.57%) |
Jun 20, 2016 | 17.02 | 17.17 | 17.00 | 17.16 | 54,354 | +0.05(+0.29%) |
Jun 17, 2016 | 17.11 | 17.11 | 16.94 | 17.11 | 59,564 | +0.30(+1.78%) |
Jun 16, 2016 | 17.39 | 17.43 | 16.79 | 16.81 | 134,569 | -0.38(-2.21%) |
Jun 15, 2016 | 17.12 | 17.23 | 17.09 | 17.19 | 88,660 | +0.14(+0.82%) |
Jun 14, 2016 | 17.10 | 17.10 | 16.96 | 17.05 | 88,880 | -0.03(-0.17%) |
Jun 13, 2016 | 17.02 | 17.09 | 16.96 | 17.08 | 110,969 | +0.09(+0.53%) |
Jun 10, 2016 | 16.96 | 17.02 | 16.86 | 16.99 | 106,522 | +0.02(+0.13%) |
Jun 09, 2016 | 16.73 | 16.98 | 16.73 | 16.97 | 163,255 | +0.27(+1.61%) |
Jun 08, 2016 | 16.67 | 16.74 | 16.57 | 16.70 | 164,564 | +0.61(+3.79%) |
Jun 07, 2016 | 16.04 | 16.13 | 16.03 | 16.09 | 72,977 | -0.05(-0.31%) |
Jun 06, 2016 | 16.10 | 16.15 | 16.05 | 16.14 | 64,985 | +0.05(+0.33%) |
Jun 03, 2016 | 16.05 | 16.10 | 15.99 | 16.09 | 93,151 | +0.41(+2.60%) |
Jun 02, 2016 | 15.66 | 15.72 | 15.63 | 15.68 | 35,712 | +0.02(+0.13%) |
Jun 01, 2016 | 15.65 | 15.71 | 15.51 | 15.66 | 103,865 | -0.01(-0.04%) |
May 31, 2016 | 15.71 | 15.75 | 15.65 | 15.67 | 102,298 | -0.21(-1.31%) |
May 27, 2016 | 15.96 | 15.87 | 15.87 | 15.87 | 43,100 | -0.12(-0.73%) |
May 26, 2016 | 16.18 | 16.20 | 15.97 | 15.99 | 57,679 | +0.01(+0.06%) |
May 25, 2016 | 15.95 | 16.03 | 15.92 | 15.98 | 56,611 | +0.09(+0.57%) |
May 24, 2016 | 15.98 | 16.08 | 15.88 | 15.89 | 97,717 | -0.20(-1.24%) |
May 23, 2016 | 16.01 | 16.12 | 15.99 | 16.09 | 94,834 | -0.08(-0.49%) |
May 20, 2016 | 16.30 | 16.30 | 16.09 | 16.17 | 78,242 | +0.02(+0.12%) |
May 19, 2016 | 16.06 | 16.20 | 16.00 | 16.15 | 180,997 | -0.35(-2.12%) |
May 18, 2016 | 16.67 | 16.89 | 16.40 | 16.50 | 131,915 | -0.40(-2.37%) |
May 17, 2016 | 16.84 | 17.00 | 16.81 | 16.90 | 67,083 | +0.09(+0.56%) |
May 16, 2016 | 16.98 | 17.04 | 16.77 | 16.81 | 72,049 | +0.04(+0.22%) |
May 13, 2016 | 16.66 | 16.78 | 16.58 | 16.77 | 86,526 | +0.04(+0.24%) |
May 12, 2016 | 17.03 | 17.06 | 16.70 | 16.73 | 103,277 | -0.31(-1.82%) |
May 11, 2016 | 17.12 | 17.17 | 16.93 | 17.04 | 163,325 | +0.28(+1.67%) |
May 10, 2016 | 16.73 | 16.80 | 16.68 | 16.76 | 42,992 | +0.14(+0.85%) |
May 09, 2016 | 16.77 | 16.77 | 16.56 | 16.62 | 108,972 | -0.59(-3.44%) |
May 06, 2016 | 16.97 | 17.23 | 16.97 | 17.21 | 47,180 | +0.29(+1.71%) |
May 05, 2016 | 17.21 | 17.24 | 16.92 | 16.92 | 88,063 | -0.08(-0.47%) |
May 04, 2016 | 17.00 | 17.10 | 16.90 | 17.00 | 138,208 | -0.10(-0.58%) |
May 03, 2016 | 17.25 | 17.25 | 16.95 | 17.10 | 87,009 | -0.06(-0.33%) |