Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.89 | 16.32 | 15.86 | 16.27 | 456,797 | +0.40(+2.53%) |
Jul 28, 2016 | 15.88 | 15.99 | 15.84 | 15.87 | 368,601 | +0.00(+0.00%) |
Jul 27, 2016 | 16.11 | 16.13 | 15.73 | 15.87 | 492,513 | -0.25(-1.52%) |
Jul 26, 2016 | 16.10 | 16.18 | 16.00 | 16.11 | 322,543 | -0.04(-0.24%) |
Jul 25, 2016 | 16.33 | 16.38 | 16.05 | 16.15 | 451,625 | -0.27(-1.63%) |
Jul 22, 2016 | 16.68 | 16.70 | 16.25 | 16.42 | 353,038 | -0.24(-1.44%) |
Jul 21, 2016 | 16.62 | 16.78 | 16.60 | 16.66 | 432,790 | +0.04(+0.24%) |
Jul 20, 2016 | 16.48 | 16.77 | 16.41 | 16.62 | 457,457 | +0.08(+0.50%) |
Jul 19, 2016 | 16.65 | 16.65 | 16.38 | 16.54 | 384,528 | -0.21(-1.26%) |
Jul 18, 2016 | 16.71 | 16.76 | 16.53 | 16.75 | 514,305 | -0.08(-0.46%) |
Jul 15, 2016 | 17.10 | 17.13 | 16.79 | 16.83 | 344,781 | -0.20(-1.17%) |
Jul 14, 2016 | 17.17 | 17.32 | 16.98 | 17.03 | 797,051 | -0.01(-0.07%) |
Jul 13, 2016 | 17.01 | 17.24 | 16.90 | 17.04 | 337,366 | +0.02(+0.13%) |
Jul 12, 2016 | 17.02 | 17.09 | 16.88 | 17.02 | 312,849 | +0.26(+1.52%) |
Jul 11, 2016 | 16.90 | 17.02 | 16.75 | 16.76 | 355,377 | -0.04(-0.23%) |
Jul 08, 2016 | 17.10 | 17.18 | 16.78 | 16.80 | 252,745 | -0.15(-0.88%) |
Jul 07, 2016 | 17.24 | 17.30 | 16.79 | 16.95 | 397,050 | -0.12(-0.68%) |
Jul 06, 2016 | 16.97 | 17.09 | 16.76 | 17.07 | 793,383 | +0.09(+0.52%) |
Jul 05, 2016 | 16.93 | 17.09 | 16.80 | 16.98 | 840,746 | +0.09(+0.56%) |
Jul 01, 2016 | 16.86 | 16.88 | 16.88 | 16.88 | 404,977 | +0.03(+0.16%) |
Jun 30, 2016 | 16.76 | 16.87 | 16.57 | 16.86 | 701,255 | +0.11(+0.66%) |
Jun 29, 2016 | 16.60 | 16.87 | 16.60 | 16.75 | 557,405 | +0.29(+1.76%) |
Jun 28, 2016 | 16.20 | 16.50 | 16.11 | 16.46 | 882,287 | +0.47(+2.95%) |
Jun 27, 2016 | 16.18 | 16.33 | 15.92 | 15.98 | 655,937 | -0.39(-2.38%) |
Jun 24, 2016 | 16.13 | 16.57 | 16.11 | 16.37 | 422,557 | -0.57(-3.35%) |
Jun 23, 2016 | 17.01 | 17.09 | 16.83 | 16.94 | 350,654 | +0.15(+0.89%) |
Jun 22, 2016 | 17.10 | 17.10 | 16.79 | 16.79 | 440,689 | -0.16(-0.95%) |
Jun 21, 2016 | 16.83 | 17.07 | 16.78 | 16.95 | 357,248 | +0.11(+0.66%) |
Jun 20, 2016 | 17.04 | 17.22 | 16.79 | 16.84 | 546,355 | -0.04(-0.26%) |
Jun 17, 2016 | 16.74 | 16.96 | 16.66 | 16.88 | 372,503 | +0.35(+2.11%) |
Jun 16, 2016 | 16.46 | 16.62 | 16.20 | 16.54 | 481,758 | -0.11(-0.66%) |
Jun 15, 2016 | 16.85 | 16.93 | 16.62 | 16.65 | 548,025 | -0.30(-1.79%) |
Jun 14, 2016 | 17.22 | 17.40 | 16.85 | 16.95 | 353,532 | -0.35(-2.04%) |
Jun 13, 2016 | 16.95 | 17.38 | 16.88 | 17.30 | 452,338 | +0.19(+1.13%) |
Jun 10, 2016 | 17.23 | 17.28 | 17.06 | 17.11 | 608,589 | -0.21(-1.21%) |
Jun 09, 2016 | 17.12 | 17.38 | 17.06 | 17.32 | 341,921 | -0.03(-0.16%) |
Jun 08, 2016 | 17.83 | 17.86 | 17.17 | 17.35 | 641,192 | -0.32(-1.78%) |
Jun 07, 2016 | 17.41 | 17.71 | 17.38 | 17.66 | 581,738 | +0.35(+2.04%) |
Jun 06, 2016 | 17.08 | 17.34 | 16.97 | 17.31 | 528,656 | +0.40(+2.35%) |
Jun 03, 2016 | 16.78 | 16.98 | 16.78 | 16.91 | 332,057 | +0.29(+1.76%) |
Jun 02, 2016 | 16.30 | 16.66 | 16.29 | 16.62 | 314,615 | +0.20(+1.25%) |
Jun 01, 2016 | 16.13 | 16.44 | 16.08 | 16.41 | 419,900 | +0.20(+1.23%) |
May 31, 2016 | 16.19 | 16.41 | 16.07 | 16.22 | 811,076 | -0.14(-0.88%) |
May 27, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 248,965 | +0.01(+0.03%) |
May 26, 2016 | 16.49 | 16.51 | 16.18 | 16.35 | 540,592 | +0.06(+0.34%) |
May 25, 2016 | 15.99 | 16.33 | 15.95 | 16.30 | 425,136 | +0.40(+2.50%) |
May 24, 2016 | 15.90 | 16.00 | 15.75 | 15.90 | 574,548 | +0.15(+0.98%) |
May 23, 2016 | 15.85 | 15.85 | 15.68 | 15.75 | 221,535 | -0.11(-0.70%) |
May 20, 2016 | 15.55 | 15.90 | 15.54 | 15.86 | 346,883 | +0.35(+2.23%) |
May 19, 2016 | 15.31 | 15.55 | 15.15 | 15.51 | 609,971 | +0.06(+0.39%) |
May 18, 2016 | 15.70 | 15.79 | 15.38 | 15.45 | 625,514 | -0.32(-2.02%) |
May 17, 2016 | 16.03 | 16.05 | 15.64 | 15.77 | 652,953 | -0.33(-2.05%) |
May 16, 2016 | 15.96 | 16.16 | 15.93 | 16.10 | 384,458 | +0.34(+2.13%) |
May 13, 2016 | 15.82 | 15.93 | 15.72 | 15.76 | 219,832 | -0.10(-0.62%) |
May 12, 2016 | 16.04 | 16.11 | 15.70 | 15.86 | 313,007 | +0.05(+0.35%) |
May 11, 2016 | 15.64 | 15.96 | 15.64 | 15.81 | 514,134 | +0.14(+0.88%) |
May 10, 2016 | 15.46 | 15.75 | 15.46 | 15.67 | 355,012 | +0.29(+1.86%) |
May 09, 2016 | 15.42 | 15.46 | 15.23 | 15.38 | 476,345 | -0.17(-1.10%) |
May 06, 2016 | 15.91 | 16.05 | 15.45 | 15.55 | 620,072 | -0.58(-3.61%) |
May 05, 2016 | 16.12 | 16.25 | 15.99 | 16.14 | 602,662 | +0.21(+1.35%) |
May 04, 2016 | 15.98 | 16.11 | 15.74 | 15.92 | 552,524 | -0.17(-1.06%) |
May 03, 2016 | 16.25 | 16.25 | 15.96 | 16.09 | 452,641 | -0.41(-2.47%) |