Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.14(+0.81%) | |
Jul 28, 2016 | 17.01 | 17.27 | 16.77 | 17.20 | 421,755 | +0.24(+1.42%) |
Jul 27, 2016 | 16.67 | 16.99 | 16.17 | 16.96 | 509,310 | +0.43(+2.60%) |
Jul 26, 2016 | 16.16 | 16.69 | 16.03 | 16.53 | 422,154 | +0.63(+3.96%) |
Jul 25, 2016 | 16.32 | 16.34 | 15.85 | 15.90 | 380,289 | -0.59(-3.58%) |
Jul 22, 2016 | 16.57 | 16.63 | 16.43 | 16.49 | 514,184 | -0.19(-1.14%) |
Jul 21, 2016 | 16.48 | 16.80 | 16.48 | 16.68 | 639,652 | +0.26(+1.58%) |
Jul 20, 2016 | 16.76 | 16.92 | 16.39 | 16.42 | 369,713 | -0.60(-3.53%) |
Jul 19, 2016 | 17.19 | 17.41 | 16.77 | 17.02 | 192,786 | -0.21(-1.22%) |
Jul 18, 2016 | 17.13 | 17.42 | 17.00 | 17.23 | 190,569 | +0.08(+0.47%) |
Jul 15, 2016 | 17.24 | 17.45 | 17.07 | 17.15 | 249,456 | -0.38(-2.17%) |
Jul 14, 2016 | 17.25 | 17.58 | 17.02 | 17.53 | 266,228 | +0.17(+0.98%) |
Jul 13, 2016 | 17.27 | 17.68 | 17.22 | 17.36 | 371,218 | +0.34(+2.00%) |
Jul 12, 2016 | 17.50 | 17.64 | 16.89 | 17.02 | 261,796 | -0.52(-2.96%) |
Jul 11, 2016 | 17.73 | 17.90 | 17.42 | 17.54 | 305,979 | -0.24(-1.35%) |
Jul 08, 2016 | 17.89 | 16.91 | 17.78 | 431,131 | +0.54(+3.13%) | |
Jul 07, 2016 | 17.75 | 17.75 | 17.24 | 17.24 | 744,444 | -0.07(-0.40%) |
Jul 05, 2016 | 17.47 | 17.55 | 17.04 | 17.31 | 290,125 | -0.14(-0.80%) |
Jul 04, 2016 | 17.28 | 17.55 | 17.26 | 17.45 | 355,121 | +0.56(+3.32%) |
Jun 30, 2016 | 16.89 | 16.89 | 16.89 | 0 | -0.10(-0.59%) | |
Jun 29, 2016 | 16.88 | 17.15 | 16.70 | 16.99 | 305,396 | +0.40(+2.41%) |
Jun 28, 2016 | 16.64 | 17.00 | 16.49 | 16.59 | 404,901 | -0.22(-1.31%) |
Jun 27, 2016 | 16.91 | 17.08 | 16.55 | 16.81 | 555,032 | +0.04(+0.24%) |
Jun 24, 2016 | 17.27 | 17.65 | 16.44 | 16.77 | 715,422 | +0.57(+3.52%) |
Jun 23, 2016 | 16.29 | 16.38 | 16.12 | 16.20 | 177,466 | -0.21(-1.28%) |
Jun 22, 2016 | 16.34 | 16.56 | 16.28 | 16.41 | 237,752 | -0.01(-0.06%) |
Jun 21, 2016 | 16.57 | 16.80 | 16.36 | 16.42 | 280,910 | -0.38(-2.26%) |
Jun 20, 2016 | 16.36 | 16.88 | 16.12 | 16.80 | 296,719 | +0.17(+1.02%) |
Jun 17, 2016 | 16.54 | 16.73 | 15.99 | 16.63 | 1,923,917 | +0.30(+1.84%) |
Jun 16, 2016 | 17.05 | 17.09 | 16.33 | 16.33 | 849,742 | -0.30(-1.80%) |
Jun 15, 2016 | 16.06 | 16.85 | 15.97 | 16.63 | 624,733 | +0.51(+3.16%) |
Jun 14, 2016 | 16.61 | 16.83 | 15.94 | 16.12 | 604,790 | -0.44(-2.66%) |
Jun 13, 2016 | 16.77 | 17.01 | 16.31 | 16.56 | 450,155 | +0.00(+0.00%) |
Jun 10, 2016 | 16.98 | 17.16 | 16.41 | 16.56 | 439,075 | -0.48(-2.82%) |
Jun 09, 2016 | 16.65 | 17.13 | 16.65 | 17.04 | 301,421 | +0.31(+1.85%) |
Jun 08, 2016 | 17.00 | 17.24 | 16.53 | 16.73 | 650,252 | +0.03(+0.18%) |
Jun 07, 2016 | 16.94 | 17.03 | 16.69 | 16.70 | 384,615 | -0.35(-2.05%) |
Jun 06, 2016 | 17.00 | 17.10 | 16.57 | 17.05 | 416,997 | +0.04(+0.24%) |
Jun 03, 2016 | 15.75 | 17.08 | 15.75 | 17.01 | 814,819 | +1.66(+10.81%) |
Jun 02, 2016 | 15.24 | 15.49 | 15.20 | 15.35 | 193,934 | -0.13(-0.84%) |
Jun 01, 2016 | 15.44 | 15.66 | 15.22 | 15.48 | 378,308 | +0.08(+0.52%) |
May 31, 2016 | 14.98 | 15.56 | 14.95 | 15.40 | 558,792 | +0.43(+2.87%) |
May 30, 2016 | 14.71 | 15.22 | 14.71 | 14.97 | 87,117 | +0.10(+0.67%) |
May 27, 2016 | 15.13 | 15.38 | 14.77 | 14.87 | 525,863 | -0.32(-2.11%) |
May 26, 2016 | 15.53 | 15.79 | 15.01 | 15.19 | 501,447 | -0.25(-1.62%) |
May 25, 2016 | 15.21 | 15.60 | 14.90 | 15.44 | 287,906 | +0.12(+0.78%) |
May 24, 2016 | 16.24 | 16.24 | 15.25 | 15.32 | 516,372 | -1.12(-6.81%) |
May 20, 2016 | 16.44 | 16.44 | 16.44 | 0 | +0.13(+0.80%) | |
May 19, 2016 | 15.72 | 16.35 | 15.46 | 16.31 | 421,404 | +0.44(+2.77%) |
May 18, 2016 | 16.71 | 17.13 | 15.85 | 15.87 | 640,507 | -0.84(-5.03%) |
May 17, 2016 | 16.30 | 17.05 | 16.13 | 16.71 | 481,404 | +0.43(+2.64%) |
May 16, 2016 | 16.30 | 16.59 | 16.10 | 16.28 | 285,049 | +0.30(+1.88%) |
May 13, 2016 | 15.98 | 16.34 | 15.72 | 15.98 | 252,715 | +0.06(+0.38%) |
May 12, 2016 | 16.04 | 16.45 | 15.83 | 15.92 | 228,192 | -0.20(-1.24%) |
May 11, 2016 | 16.40 | 16.40 | 15.45 | 16.12 | 652,724 | +0.04(+0.25%) |
May 10, 2016 | 15.90 | 16.28 | 15.63 | 16.08 | 505,600 | +0.10(+0.63%) |
May 09, 2016 | 16.72 | 16.72 | 15.94 | 15.98 | 630,833 | -0.95(-5.61%) |
May 06, 2016 | 16.52 | 17.22 | 16.48 | 16.93 | 665,894 | +0.56(+3.42%) |
May 05, 2016 | 16.17 | 16.41 | 15.92 | 16.37 | 325,220 | +0.42(+2.63%) |
May 04, 2016 | 16.37 | 16.70 | 15.71 | 15.95 | 466,607 | -0.44(-2.68%) |
May 03, 2016 | 16.60 | 16.93 | 16.35 | 16.39 | 522,908 | -0.30(-1.80%) |