Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.70 | 17.70 | 17.03 | 17.04 | 37,494 | -0.61(-3.44%) |
Jul 28, 2016 | 17.81 | 17.88 | 17.63 | 17.65 | 28,286 | -0.13(-0.76%) |
Jul 27, 2016 | 17.68 | 18.03 | 17.68 | 17.78 | 46,776 | +0.07(+0.38%) |
Jul 26, 2016 | 17.79 | 17.81 | 17.35 | 17.71 | 110,573 | +0.01(+0.05%) |
Jul 25, 2016 | 17.47 | 17.77 | 17.47 | 17.70 | 37,492 | +0.18(+1.04%) |
Jul 22, 2016 | 17.50 | 17.59 | 17.35 | 17.52 | 22,688 | +0.04(+0.22%) |
Jul 21, 2016 | 17.37 | 17.51 | 17.15 | 17.48 | 63,049 | +0.18(+1.06%) |
Jul 20, 2016 | 17.27 | 17.37 | 17.12 | 17.30 | 37,443 | +0.05(+0.28%) |
Jul 19, 2016 | 17.33 | 17.52 | 17.18 | 17.25 | 47,572 | -0.15(-0.88%) |
Jul 18, 2016 | 17.35 | 17.44 | 17.20 | 17.41 | 27,864 | +0.08(+0.44%) |
Jul 15, 2016 | 17.46 | 17.46 | 17.07 | 17.33 | 50,006 | +0.01(+0.06%) |
Jul 14, 2016 | 17.46 | 17.51 | 17.32 | 17.32 | 28,327 | -0.07(-0.39%) |
Jul 13, 2016 | 17.51 | 17.64 | 17.33 | 17.39 | 40,691 | -0.06(-0.33%) |
Jul 12, 2016 | 17.49 | 17.69 | 17.37 | 17.44 | 85,843 | +0.06(+0.33%) |
Jul 11, 2016 | 17.51 | 17.65 | 17.27 | 17.39 | 127,908 | -0.13(-0.77%) |
Jul 08, 2016 | 16.79 | 17.59 | 16.73 | 17.52 | 177,030 | +0.79(+4.72%) |
Jul 07, 2016 | 16.60 | 16.76 | 16.51 | 16.73 | 60,350 | +0.22(+1.34%) |
Jul 06, 2016 | 16.53 | 16.69 | 16.18 | 16.51 | 243,447 | -0.03(-0.17%) |
Jul 05, 2016 | 16.82 | 16.82 | 16.45 | 16.54 | 35,822 | -0.29(-1.72%) |
Jul 01, 2016 | 16.63 | 16.83 | 16.83 | 16.83 | 30,955 | +0.13(+0.81%) |
Jun 30, 2016 | 16.33 | 16.70 | 16.11 | 16.69 | 44,143 | +0.48(+2.97%) |
Jun 29, 2016 | 16.09 | 16.30 | 15.88 | 16.21 | 89,947 | +0.28(+1.75%) |
Jun 28, 2016 | 16.03 | 16.26 | 15.79 | 15.93 | 89,850 | +0.01(+0.06%) |
Jun 27, 2016 | 16.16 | 16.16 | 15.69 | 15.92 | 106,128 | -0.56(-3.39%) |
Jun 24, 2016 | 16.41 | 16.60 | 16.10 | 16.48 | 140,191 | -0.25(-1.50%) |
Jun 23, 2016 | 16.94 | 16.94 | 16.66 | 16.73 | 85,523 | +0.07(+0.40%) |
Jun 22, 2016 | 17.00 | 17.23 | 16.61 | 16.66 | 51,511 | -0.42(-2.48%) |
Jun 21, 2016 | 17.31 | 17.31 | 16.74 | 17.09 | 74,289 | -0.09(-0.50%) |
Jun 20, 2016 | 17.33 | 17.47 | 17.15 | 17.17 | 52,869 | +0.05(+0.28%) |
Jun 17, 2016 | 17.06 | 17.21 | 16.91 | 17.13 | 98,223 | +0.10(+0.56%) |
Jun 16, 2016 | 17.01 | 17.06 | 16.78 | 17.03 | 51,688 | -0.15(-0.90%) |
Jun 15, 2016 | 17.35 | 17.40 | 17.07 | 17.18 | 58,752 | -0.05(-0.28%) |
Jun 14, 2016 | 17.27 | 17.72 | 17.13 | 17.23 | 80,388 | -0.13(-0.78%) |
Jun 13, 2016 | 17.66 | 17.98 | 17.28 | 17.37 | 132,646 | -0.39(-2.22%) |
Jun 10, 2016 | 17.62 | 17.81 | 17.59 | 17.76 | 86,767 | -0.05(-0.27%) |
Jun 09, 2016 | 17.58 | 17.86 | 17.27 | 17.81 | 65,362 | +0.04(+0.22%) |
Jun 08, 2016 | 17.81 | 18.04 | 17.71 | 17.77 | 89,790 | +0.01(+0.05%) |
Jun 07, 2016 | 17.57 | 17.98 | 17.41 | 17.76 | 107,188 | +0.25(+1.43%) |
Jun 06, 2016 | 17.15 | 17.68 | 17.15 | 17.51 | 98,972 | +0.32(+1.85%) |
Jun 03, 2016 | 17.61 | 17.61 | 17.06 | 17.19 | 92,227 | -0.47(-2.67%) |
Jun 02, 2016 | 17.54 | 17.68 | 17.40 | 17.66 | 60,612 | +0.10(+0.55%) |
Jun 01, 2016 | 17.33 | 17.66 | 17.23 | 17.57 | 113,029 | +0.13(+0.77%) |
May 31, 2016 | 17.41 | 17.81 | 17.10 | 17.43 | 72,130 | +0.13(+0.72%) |
May 27, 2016 | 17.04 | 17.31 | 17.31 | 17.31 | 55,678 | +0.27(+1.58%) |
May 26, 2016 | 16.89 | 17.09 | 16.70 | 17.04 | 378,565 | +0.11(+0.63%) |
May 25, 2016 | 16.99 | 17.28 | 16.89 | 16.93 | 81,857 | -0.06(-0.34%) |
May 24, 2016 | 16.67 | 17.22 | 16.56 | 16.99 | 215,613 | +0.51(+3.10%) |
May 23, 2016 | 16.60 | 16.61 | 16.38 | 16.48 | 27,664 | -0.15(-0.93%) |
May 20, 2016 | 16.23 | 16.85 | 16.21 | 16.63 | 62,562 | +0.49(+3.04%) |
May 19, 2016 | 16.32 | 16.33 | 16.06 | 16.14 | 51,330 | -0.20(-1.24%) |
May 18, 2016 | 16.37 | 16.52 | 16.24 | 16.35 | 38,237 | -0.03(-0.18%) |
May 17, 2016 | 16.46 | 16.93 | 16.22 | 16.37 | 51,604 | -0.10(-0.58%) |
May 16, 2016 | 16.71 | 16.80 | 16.45 | 16.47 | 63,283 | -0.26(-1.55%) |
May 13, 2016 | 16.64 | 17.02 | 16.64 | 16.73 | 104,453 | +0.08(+0.46%) |
May 12, 2016 | 16.85 | 16.90 | 16.52 | 16.65 | 148,999 | -0.19(-1.14%) |
May 11, 2016 | 16.92 | 16.97 | 16.61 | 16.85 | 43,623 | -0.13(-0.79%) |
May 10, 2016 | 17.15 | 17.16 | 16.88 | 16.98 | 188,447 | -0.10(-0.56%) |
May 09, 2016 | 16.71 | 17.23 | 16.71 | 17.08 | 38,365 | +0.32(+1.90%) |
May 06, 2016 | 16.48 | 16.80 | 16.08 | 16.76 | 141,460 | +0.51(+3.14%) |
May 05, 2016 | 16.88 | 16.88 | 16.18 | 16.25 | 74,819 | -0.36(-2.15%) |
May 04, 2016 | 16.06 | 16.75 | 15.87 | 16.61 | 81,022 | +0.46(+2.86%) |
May 03, 2016 | 16.62 | 16.62 | 16.05 | 16.14 | 51,767 | -0.58(-3.45%) |