Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.48 | 16.51 | 16.13 | 16.30 | 159,227 | -0.19(-1.15%) |
Jul 28, 2016 | 16.55 | 16.70 | 16.42 | 16.49 | 84,166 | -0.14(-0.84%) |
Jul 27, 2016 | 16.66 | 16.72 | 16.51 | 16.63 | 41,245 | -0.02(-0.12%) |
Jul 26, 2016 | 16.65 | 16.78 | 16.59 | 16.65 | 36,822 | -0.03(-0.18%) |
Jul 25, 2016 | 16.78 | 16.82 | 16.57 | 16.68 | 50,241 | -0.12(-0.71%) |
Jul 22, 2016 | 16.88 | 16.98 | 16.62 | 16.80 | 44,585 | +0.01(+0.06%) |
Jul 21, 2016 | 16.88 | 17.05 | 16.49 | 16.79 | 112,086 | -0.04(-0.24%) |
Jul 20, 2016 | 16.76 | 17.05 | 16.67 | 16.83 | 107,128 | +0.34(+2.06%) |
Jul 19, 2016 | 16.49 | 16.58 | 16.20 | 16.49 | 60,600 | -0.08(-0.48%) |
Jul 18, 2016 | 16.89 | 16.89 | 16.40 | 16.57 | 64,129 | -0.30(-1.78%) |
Jul 15, 2016 | 17.06 | 17.09 | 16.80 | 16.87 | 48,042 | -0.05(-0.30%) |
Jul 14, 2016 | 17.30 | 17.30 | 16.74 | 16.92 | 69,475 | -0.26(-1.51%) |
Jul 13, 2016 | 17.25 | 17.29 | 17.07 | 17.18 | 68,992 | +0.00(+0.00%) |
Jul 12, 2016 | 17.07 | 17.36 | 17.01 | 17.18 | 68,673 | +0.22(+1.30%) |
Jul 11, 2016 | 16.69 | 17.05 | 16.63 | 16.96 | 65,831 | +0.35(+2.11%) |
Jul 08, 2016 | 16.42 | 16.81 | 16.25 | 16.61 | 77,401 | +0.36(+2.22%) |
Jul 07, 2016 | 16.32 | 16.34 | 15.97 | 16.25 | 52,786 | +0.15(+0.93%) |
Jul 05, 2016 | 15.96 | 16.53 | 15.77 | 16.10 | 32,390 | +0.00(+0.00%) |
Jul 01, 2016 | 16.01 | 16.10 | 16.10 | 16.10 | 34,800 | -0.01(-0.06%) |
Jun 30, 2016 | 15.88 | 16.11 | 15.66 | 16.11 | 106,197 | +0.21(+1.32%) |
Jun 29, 2016 | 15.64 | 16.09 | 15.35 | 15.90 | 89,652 | +0.31(+1.99%) |
Jun 28, 2016 | 15.63 | 16.00 | 15.57 | 15.59 | 96,361 | +0.02(+0.13%) |
Jun 27, 2016 | 15.95 | 16.18 | 15.29 | 15.57 | 145,188 | -0.61(-3.77%) |
Jun 24, 2016 | 16.21 | 16.62 | 16.04 | 16.18 | 292,814 | -0.81(-4.77%) |
Jun 23, 2016 | 16.76 | 16.76 | 16.60 | 16.99 | 76,235 | +0.32(+1.92%) |
Jun 22, 2016 | 16.84 | 16.90 | 16.52 | 16.67 | 66,153 | -0.11(-0.66%) |
Jun 21, 2016 | 17.18 | 17.18 | 16.53 | 16.78 | 100,347 | -0.35(-2.04%) |
Jun 20, 2016 | 17.13 | 17.55 | 16.92 | 17.13 | 91,224 | +0.29(+1.72%) |
Jun 17, 2016 | 16.27 | 16.91 | 16.16 | 16.84 | 160,490 | +0.52(+3.19%) |
Jun 16, 2016 | 16.50 | 16.58 | 16.19 | 16.32 | 105,918 | -0.24(-1.45%) |
Jun 15, 2016 | 16.63 | 16.95 | 16.50 | 16.56 | 161,881 | -0.07(-0.42%) |
Jun 14, 2016 | 16.95 | 17.25 | 16.51 | 16.63 | 127,974 | -0.37(-2.18%) |
Jun 13, 2016 | 17.19 | 17.57 | 16.95 | 17.00 | 100,397 | -0.37(-2.13%) |
Jun 10, 2016 | 17.40 | 17.58 | 17.12 | 17.37 | 90,274 | -0.29(-1.64%) |
Jun 09, 2016 | 17.65 | 17.89 | 17.17 | 17.66 | 82,159 | +0.00(+0.00%) |
Jun 08, 2016 | 17.71 | 17.84 | 17.50 | 17.66 | 70,440 | +0.02(+0.11%) |
Jun 07, 2016 | 17.70 | 17.78 | 17.37 | 17.64 | 84,152 | -0.04(-0.23%) |
Jun 06, 2016 | 17.38 | 17.78 | 17.31 | 17.68 | 71,861 | +0.31(+1.78%) |
Jun 03, 2016 | 17.58 | 17.91 | 17.06 | 17.37 | 82,749 | -0.28(-1.59%) |
Jun 02, 2016 | 17.08 | 17.93 | 16.96 | 17.65 | 173,431 | +0.55(+3.22%) |
Jun 01, 2016 | 16.97 | 17.15 | 16.79 | 17.10 | 122,820 | +0.05(+0.29%) |
May 31, 2016 | 17.06 | 17.23 | 16.95 | 17.05 | 121,304 | +0.05(+0.29%) |
May 27, 2016 | 16.94 | 17.00 | 17.00 | 17.00 | 150,900 | +0.03(+0.18%) |
May 26, 2016 | 17.49 | 17.49 | 16.91 | 16.97 | 103,037 | +0.10(+0.59%) |
May 25, 2016 | 17.08 | 17.20 | 16.75 | 16.87 | 78,028 | -0.12(-0.71%) |
May 24, 2016 | 16.67 | 17.31 | 16.67 | 16.99 | 148,932 | +0.43(+2.60%) |
May 23, 2016 | 16.31 | 16.79 | 16.04 | 16.56 | 95,952 | +0.29(+1.78%) |
May 20, 2016 | 15.81 | 16.62 | 15.68 | 16.27 | 177,382 | +0.51(+3.24%) |
May 19, 2016 | 15.47 | 15.91 | 15.36 | 15.76 | 93,322 | +0.14(+0.90%) |
May 18, 2016 | 15.13 | 15.78 | 15.13 | 15.62 | 88,915 | +0.42(+2.76%) |
May 17, 2016 | 15.40 | 15.83 | 15.07 | 15.20 | 111,406 | -0.18(-1.17%) |
May 16, 2016 | 14.69 | 15.96 | 14.35 | 15.38 | 1,148,442 | +0.68(+4.63%) |
May 13, 2016 | 14.41 | 15.12 | 14.17 | 14.70 | 145,787 | +0.09(+0.62%) |
May 12, 2016 | 15.10 | 15.16 | 14.36 | 14.61 | 118,539 | -0.40(-2.66%) |
May 11, 2016 | 15.09 | 15.36 | 14.78 | 15.01 | 147,839 | -0.20(-1.31%) |
May 10, 2016 | 15.04 | 15.37 | 15.00 | 15.21 | 28,282 | +0.20(+1.33%) |
May 09, 2016 | 14.87 | 15.20 | 14.87 | 15.01 | 49,295 | +0.09(+0.60%) |
May 06, 2016 | 15.16 | 15.39 | 14.82 | 14.92 | 64,915 | -0.38(-2.48%) |
May 05, 2016 | 15.42 | 15.42 | 14.68 | 15.30 | 81,082 | +0.02(+0.13%) |
May 04, 2016 | 14.70 | 15.54 | 13.79 | 15.28 | 222,518 | +0.79(+5.45%) |
May 03, 2016 | 15.15 | 15.46 | 14.15 | 14.49 | 128,994 | -0.78(-5.11%) |