Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 35 | -0.03(-0.18%) |
Jul 27, 2016 | 16.68 | 16.71 | 16.68 | 16.71 | 1,201 | -0.49(-2.85%) |
Jul 26, 2016 | 17.20 | 17.20 | 17.20 | 17.20 | 1,500 | +0.15(+0.88%) |
Jul 25, 2016 | 16.89 | 17.06 | 16.87 | 17.05 | 2,450 | -0.53(-3.01%) |
Jul 22, 2016 | 17.57 | 17.59 | 17.57 | 17.58 | 2,026 | +0.08(+0.46%) |
Jul 20, 2016 | 17.21 | 17.50 | 17.50 | 17.50 | 115 | +0.44(+2.57%) |
Jul 18, 2016 | 17.40 | 17.06 | 17.06 | 17.06 | 63 | -0.19(-1.10%) |
Jul 15, 2016 | 17.05 | 17.30 | 17.05 | 17.25 | 2,082 | +0.50(+2.99%) |
Jul 14, 2016 | 16.60 | 16.98 | 16.60 | 16.75 | 2,191 | +0.87(+5.50%) |
Jul 13, 2016 | 15.97 | 16.00 | 15.70 | 15.88 | 4,076 | -0.38(-2.33%) |
Jul 12, 2016 | 16.06 | 16.46 | 16.06 | 16.25 | 2,114 | +0.93(+6.10%) |
Jul 11, 2016 | 15.21 | 15.39 | 15.07 | 15.32 | 2,534 | +0.37(+2.47%) |
Jul 08, 2016 | 15.25 | 15.52 | 14.90 | 14.95 | 845 | -0.57(-3.67%) |
Jul 07, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 1,100 | +0.50(+3.33%) |
Jul 05, 2016 | 15.23 | 15.51 | 15.02 | 15.02 | 3,646 | -0.85(-5.36%) |
Jul 01, 2016 | 15.60 | 15.87 | 15.87 | 15.87 | 3,500 | -1.08(-6.37%) |
Jun 30, 2016 | 16.75 | 16.95 | 16.58 | 16.95 | 2,400 | +0.35(+2.11%) |
Jun 29, 2016 | 16.23 | 16.61 | 16.00 | 16.60 | 4,610 | +0.04(+0.24%) |
Jun 28, 2016 | 16.92 | 16.92 | 16.18 | 16.56 | 2,505 | +0.06(+0.38%) |
Jun 27, 2016 | 17.06 | 17.06 | 16.24 | 16.50 | 12,738 | -2.11(-11.35%) |
Jun 24, 2016 | 18.70 | 18.84 | 18.35 | 18.61 | 11,117 | -2.49(-11.80%) |
Jun 23, 2016 | 21.13 | 21.13 | 21.10 | 21.10 | 3,136 | +0.30(+1.44%) |
Jun 22, 2016 | 20.55 | 20.80 | 20.55 | 20.80 | 1,929 | +0.40(+1.96%) |
Jun 21, 2016 | 20.30 | 20.50 | 20.28 | 20.40 | 3,014 | +0.14(+0.69%) |
Jun 20, 2016 | 19.86 | 20.26 | 19.86 | 20.26 | 438 | +1.26(+6.63%) |
Jun 17, 2016 | 19.35 | 19.35 | 19.00 | 19.00 | 2,271 | +0.64(+3.49%) |
Jun 16, 2016 | 18.36 | 18.47 | 18.00 | 18.36 | 1,340 | -0.47(-2.50%) |
Jun 15, 2016 | 19.01 | 19.13 | 18.83 | 18.83 | 3,945 | -0.84(-4.27%) |
Jun 14, 2016 | 19.35 | 19.68 | 19.30 | 19.67 | 2,214 | +0.37(+1.92%) |
Jun 13, 2016 | 19.20 | 19.50 | 19.20 | 19.30 | 5,418 | -0.45(-2.28%) |
Jun 10, 2016 | 20.03 | 20.08 | 18.95 | 19.75 | 30,972 | -0.50(-2.47%) |
Jun 09, 2016 | 20.35 | 20.55 | 20.20 | 20.25 | 9,019 | -0.56(-2.69%) |
Jun 08, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 115 | -0.21(-1.00%) |
Jun 07, 2016 | 21.03 | 21.03 | 21.02 | 21.02 | 615 | +0.07(+0.32%) |
Jun 03, 2016 | 21.08 | 20.95 | 20.95 | 20.95 | 2,100 | -1.58(-7.02%) |
Jun 02, 2016 | 22.50 | 22.60 | 22.50 | 22.53 | 801 | -0.36(-1.55%) |
Jun 01, 2016 | 22.70 | 22.93 | 22.70 | 22.89 | 5,111 | -0.86(-3.62%) |
May 31, 2016 | 23.60 | 23.75 | 23.60 | 23.75 | 485 | +0.19(+0.81%) |
May 27, 2016 | 23.28 | 23.56 | 23.56 | 23.56 | 600 | +0.00(+0.00%) |
May 26, 2016 | 23.80 | 23.82 | 23.45 | 23.56 | 4,800 | -0.42(-1.75%) |
May 25, 2016 | 23.45 | 23.98 | 23.44 | 23.98 | 1,270 | -0.02(-0.08%) |
May 24, 2016 | 24.01 | 24.01 | 24.00 | 24.00 | 1,415 | +0.17(+0.73%) |
May 23, 2016 | 23.90 | 23.90 | 23.83 | 23.83 | 200 | -0.20(-0.83%) |
May 20, 2016 | 23.91 | 24.19 | 23.69 | 24.03 | 3,059 | +0.03(+0.11%) |
May 19, 2016 | 24.11 | 24.11 | 24.00 | 24.00 | 951 | -0.04(-0.16%) |
May 18, 2016 | 23.22 | 24.04 | 23.22 | 24.04 | 2,281 | +1.62(+7.22%) |
May 17, 2016 | 22.30 | 22.42 | 22.30 | 22.42 | 910 | +0.32(+1.45%) |
May 13, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 10 | -0.77(-3.37%) |
May 12, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 240 | +0.38(+1.69%) |
May 11, 2016 | 22.60 | 22.60 | 22.49 | 22.49 | 662 | -0.30(-1.32%) |
May 10, 2016 | 22.82 | 22.82 | 22.79 | 22.79 | 457 | +0.18(+0.80%) |
May 09, 2016 | 22.65 | 22.65 | 22.61 | 22.61 | 410 | -0.34(-1.48%) |
May 06, 2016 | 23.20 | 23.20 | 22.95 | 22.95 | 530 | +0.03(+0.13%) |
May 05, 2016 | 23.06 | 23.06 | 22.92 | 22.92 | 414 | -0.29(-1.25%) |
May 04, 2016 | 23.00 | 23.25 | 23.00 | 23.21 | 1,138 | -1.25(-5.12%) |