Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.70 | 17.98 | 17.46 | 17.77 | 2,568,194 | +0.69(+4.05%) |
Jul 28, 2016 | 17.38 | 17.50 | 16.95 | 17.08 | 2,341,097 | -0.28(-1.62%) |
Jul 27, 2016 | 18.15 | 18.28 | 17.31 | 17.36 | 2,377,092 | -0.69(-3.83%) |
Jul 26, 2016 | 18.52 | 18.57 | 18.03 | 18.05 | 1,965,300 | -0.49(-2.67%) |
Jul 25, 2016 | 18.60 | 18.80 | 18.44 | 18.55 | 1,946,831 | -0.28(-1.49%) |
Jul 22, 2016 | 18.94 | 19.07 | 18.56 | 18.83 | 2,468,392 | -0.11(-0.60%) |
Jul 21, 2016 | 18.85 | 19.16 | 18.72 | 18.95 | 2,260,974 | +0.05(+0.24%) |
Jul 20, 2016 | 18.61 | 18.94 | 18.34 | 18.90 | 2,862,628 | -0.04(-0.20%) |
Jul 19, 2016 | 18.23 | 19.01 | 18.09 | 18.94 | 1,808,297 | +0.62(+3.41%) |
Jul 18, 2016 | 17.88 | 18.37 | 17.61 | 18.31 | 1,740,062 | +0.40(+2.25%) |
Jul 15, 2016 | 17.96 | 17.99 | 17.70 | 17.91 | 669,624 | +0.01(+0.04%) |
Jul 14, 2016 | 18.05 | 18.09 | 17.84 | 17.90 | 1,005,422 | -0.02(-0.08%) |
Jul 13, 2016 | 17.87 | 18.06 | 17.39 | 17.92 | 1,410,863 | +0.03(+0.17%) |
Jul 12, 2016 | 17.42 | 18.10 | 17.35 | 17.89 | 1,407,127 | +0.78(+4.54%) |
Jul 11, 2016 | 17.28 | 17.46 | 16.97 | 17.11 | 1,209,101 | -0.11(-0.66%) |
Jul 08, 2016 | 17.30 | 17.15 | 16.92 | 17.23 | 1,295,783 | +0.08(+0.44%) |
Jul 07, 2016 | 17.07 | 17.37 | 16.85 | 17.15 | 2,688,645 | +0.20(+1.17%) |
Jul 06, 2016 | 17.07 | 17.12 | 16.72 | 16.95 | 2,883,713 | -0.22(-1.29%) |
Jul 05, 2016 | 17.21 | 17.29 | 16.81 | 17.17 | 1,522,470 | -0.36(-2.04%) |
Jul 01, 2016 | 17.64 | 17.53 | 17.53 | 17.53 | 1,504,369 | -0.12(-0.69%) |
Jun 30, 2016 | 17.36 | 17.73 | 17.19 | 17.65 | 1,180,731 | +0.14(+0.83%) |
Jun 29, 2016 | 17.58 | 17.74 | 17.46 | 17.51 | 875,833 | +0.05(+0.31%) |
Jun 28, 2016 | 16.99 | 17.58 | 16.76 | 17.45 | 1,742,464 | +1.00(+6.06%) |
Jun 27, 2016 | 16.91 | 17.01 | 16.17 | 16.46 | 1,193,921 | -0.65(-3.78%) |
Jun 24, 2016 | 17.01 | 17.59 | 16.96 | 17.10 | 1,347,851 | -0.62(-3.48%) |
Jun 23, 2016 | 17.40 | 17.72 | 17.32 | 17.72 | 1,263,845 | +0.52(+3.01%) |
Jun 22, 2016 | 17.46 | 17.48 | 17.05 | 17.20 | 842,473 | -0.14(-0.83%) |
Jun 21, 2016 | 16.74 | 17.42 | 16.66 | 17.35 | 1,067,887 | +0.54(+3.21%) |
Jun 20, 2016 | 17.03 | 17.07 | 16.78 | 16.81 | 828,285 | +0.08(+0.45%) |
Jun 17, 2016 | 16.91 | 17.03 | 16.56 | 16.73 | 3,788,526 | +0.05(+0.32%) |
Jun 16, 2016 | 16.32 | 16.75 | 16.11 | 16.68 | 1,285,454 | +0.19(+1.15%) |
Jun 15, 2016 | 16.55 | 16.82 | 16.37 | 16.49 | 1,531,175 | -0.12(-0.73%) |
Jun 14, 2016 | 16.72 | 16.86 | 16.48 | 16.61 | 1,515,306 | -0.24(-1.44%) |
Jun 13, 2016 | 17.00 | 17.12 | 16.63 | 16.85 | 1,654,501 | -0.34(-1.99%) |
Jun 10, 2016 | 17.34 | 17.55 | 17.06 | 17.20 | 1,345,259 | -0.41(-2.33%) |
Jun 09, 2016 | 17.54 | 17.77 | 17.45 | 17.61 | 723,214 | -0.16(-0.90%) |
Jun 08, 2016 | 17.65 | 17.85 | 17.58 | 17.77 | 1,543,444 | +0.32(+1.83%) |
Jun 07, 2016 | 17.29 | 17.58 | 17.26 | 17.45 | 742,181 | +0.24(+1.42%) |
Jun 06, 2016 | 16.91 | 17.36 | 16.81 | 17.20 | 840,338 | +0.40(+2.35%) |
Jun 03, 2016 | 16.94 | 17.19 | 16.62 | 16.81 | 767,190 | -0.13(-0.76%) |
Jun 02, 2016 | 16.56 | 17.02 | 16.55 | 16.94 | 1,313,166 | +0.20(+1.18%) |
Jun 01, 2016 | 16.37 | 16.81 | 16.22 | 16.74 | 1,262,319 | +0.20(+1.20%) |
May 31, 2016 | 16.59 | 16.85 | 16.46 | 16.54 | 1,847,033 | +0.03(+0.18%) |
May 27, 2016 | 16.37 | 16.51 | 16.51 | 16.51 | 1,425,642 | -0.02(-0.09%) |
May 26, 2016 | 16.80 | 16.85 | 16.30 | 16.53 | 1,494,858 | -0.12(-0.73%) |
May 25, 2016 | 16.62 | 16.94 | 16.55 | 16.65 | 1,308,901 | +0.15(+0.92%) |
May 24, 2016 | 16.69 | 16.81 | 16.40 | 16.50 | 1,600,821 | -0.15(-0.91%) |
May 23, 2016 | 16.63 | 17.04 | 16.48 | 16.65 | 2,743,678 | -0.11(-0.68%) |
May 20, 2016 | 16.22 | 16.81 | 16.16 | 16.76 | 2,075,031 | +0.54(+3.33%) |
May 19, 2016 | 15.98 | 16.46 | 15.89 | 16.22 | 1,076,954 | +0.10(+0.61%) |
May 18, 2016 | 16.65 | 16.66 | 16.07 | 16.12 | 1,731,180 | -0.41(-2.49%) |
May 17, 2016 | 16.49 | 16.85 | 16.44 | 16.53 | 1,167,810 | +0.05(+0.32%) |
May 16, 2016 | 16.43 | 16.76 | 16.38 | 16.48 | 1,004,869 | +0.33(+2.03%) |
May 13, 2016 | 16.17 | 16.47 | 16.01 | 16.15 | 711,623 | -0.06(-0.38%) |
May 12, 2016 | 16.18 | 16.40 | 15.87 | 16.21 | 1,284,032 | +0.33(+2.06%) |
May 11, 2016 | 15.67 | 16.27 | 15.41 | 15.89 | 1,073,404 | +0.12(+0.77%) |
May 10, 2016 | 15.46 | 15.98 | 15.26 | 15.76 | 1,288,036 | +0.50(+3.29%) |
May 09, 2016 | 15.73 | 15.74 | 15.03 | 15.26 | 1,358,841 | -0.60(-3.79%) |
May 06, 2016 | 15.80 | 16.09 | 15.71 | 15.86 | 701,322 | -0.12(-0.76%) |
May 05, 2016 | 16.21 | 16.42 | 15.90 | 15.99 | 1,207,179 | +0.00(+0.00%) |
May 04, 2016 | 15.97 | 16.42 | 15.65 | 15.99 | 1,160,486 | -0.01(-0.03%) |
May 03, 2016 | 15.92 | 16.04 | 15.43 | 15.99 | 1,861,151 | -0.01(-0.09%) |