Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.43 | 17.43 | 16.77 | 17.07 | 202,261 | +0.11(+0.63%) |
Jul 28, 2016 | 17.05 | 17.05 | 16.91 | 16.97 | 98,763 | -0.17(-1.02%) |
Jul 27, 2016 | 16.95 | 17.17 | 16.95 | 17.14 | 77,324 | +0.16(+0.94%) |
Jul 26, 2016 | 17.02 | 17.07 | 16.90 | 16.98 | 84,639 | +0.02(+0.09%) |
Jul 25, 2016 | 17.07 | 17.07 | 16.91 | 16.97 | 57,274 | -0.13(-0.75%) |
Jul 22, 2016 | 16.95 | 17.15 | 16.88 | 17.10 | 77,215 | +0.12(+0.71%) |
Jul 21, 2016 | 17.03 | 17.08 | 16.88 | 16.97 | 84,964 | -0.07(-0.40%) |
Jul 20, 2016 | 17.22 | 17.22 | 17.00 | 17.04 | 100,269 | -0.14(-0.84%) |
Jul 19, 2016 | 17.25 | 17.30 | 17.08 | 17.19 | 84,231 | -0.05(-0.26%) |
Jul 18, 2016 | 17.16 | 17.27 | 17.07 | 17.23 | 165,343 | +0.07(+0.39%) |
Jul 15, 2016 | 17.29 | 17.29 | 17.07 | 17.16 | 93,687 | +0.02(+0.13%) |
Jul 14, 2016 | 17.22 | 17.34 | 17.03 | 17.14 | 64,471 | +0.03(+0.18%) |
Jul 13, 2016 | 17.10 | 17.14 | 16.89 | 17.11 | 92,910 | +0.05(+0.26%) |
Jul 12, 2016 | 16.93 | 17.13 | 16.73 | 17.07 | 135,872 | +0.19(+1.11%) |
Jul 11, 2016 | 16.71 | 16.89 | 16.47 | 16.88 | 139,906 | +0.22(+1.31%) |
Jul 08, 2016 | 16.43 | 16.69 | 16.29 | 16.66 | 200,117 | +0.37(+2.26%) |
Jul 07, 2016 | 16.28 | 16.34 | 16.13 | 16.29 | 173,604 | +0.38(+2.36%) |
Jul 05, 2016 | 15.95 | 16.01 | 15.79 | 15.91 | 122,845 | -0.06(-0.38%) |
Jul 01, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 93,866 | -0.11(-0.70%) |
Jun 30, 2016 | 15.84 | 16.09 | 15.64 | 16.09 | 101,333 | +0.35(+2.20%) |
Jun 29, 2016 | 15.48 | 15.74 | 15.42 | 15.74 | 118,475 | +0.35(+2.25%) |
Jun 28, 2016 | 15.43 | 15.49 | 15.25 | 15.40 | 179,825 | +0.17(+1.09%) |
Jun 27, 2016 | 15.31 | 15.42 | 15.08 | 15.23 | 248,785 | -0.37(-2.36%) |
Jun 24, 2016 | 15.50 | 15.78 | 15.13 | 15.60 | 381,074 | -0.71(-4.38%) |
Jun 23, 2016 | 16.04 | 16.31 | 16.04 | 16.31 | 125,918 | +0.44(+2.75%) |
Jun 22, 2016 | 15.87 | 16.09 | 15.87 | 15.88 | 114,940 | -0.03(-0.19%) |
Jun 21, 2016 | 16.01 | 16.03 | 15.82 | 15.91 | 209,995 | -0.11(-0.66%) |
Jun 20, 2016 | 16.05 | 16.27 | 15.98 | 16.01 | 110,931 | +0.13(+0.80%) |
Jun 17, 2016 | 15.98 | 16.16 | 15.82 | 15.88 | 239,046 | -0.13(-0.80%) |
Jun 16, 2016 | 16.01 | 16.11 | 15.89 | 16.01 | 146,448 | -0.13(-0.79%) |
Jun 15, 2016 | 16.25 | 16.36 | 16.06 | 16.14 | 93,357 | -0.08(-0.51%) |
Jun 14, 2016 | 16.32 | 16.49 | 16.13 | 16.22 | 107,589 | -0.18(-1.10%) |
Jun 13, 2016 | 16.66 | 16.75 | 16.35 | 16.40 | 146,985 | -0.26(-1.54%) |
Jun 10, 2016 | 16.65 | 16.77 | 16.55 | 16.66 | 118,228 | -0.17(-0.98%) |
Jun 09, 2016 | 16.99 | 17.01 | 16.66 | 16.83 | 100,364 | -0.24(-1.41%) |
Jun 08, 2016 | 16.98 | 17.10 | 16.86 | 17.07 | 134,827 | +0.08(+0.44%) |
Jun 07, 2016 | 17.14 | 17.15 | 16.95 | 16.99 | 142,561 | -0.13(-0.75%) |
Jun 06, 2016 | 16.79 | 17.23 | 16.69 | 17.12 | 222,566 | +0.26(+1.52%) |
Jun 03, 2016 | 16.82 | 16.86 | 16.44 | 16.86 | 156,926 | -0.05(-0.27%) |
Jun 02, 2016 | 16.70 | 16.92 | 16.66 | 16.91 | 160,634 | +0.08(+0.45%) |
Jun 01, 2016 | 16.57 | 16.92 | 16.41 | 16.83 | 267,093 | +0.14(+0.86%) |
May 31, 2016 | 16.48 | 16.69 | 16.35 | 16.69 | 498,821 | +0.17(+1.00%) |
May 27, 2016 | 16.37 | 16.52 | 16.52 | 16.52 | 69,668 | +0.19(+1.15%) |
May 26, 2016 | 16.34 | 16.42 | 16.22 | 16.34 | 77,171 | -0.03(-0.18%) |
May 25, 2016 | 16.40 | 16.57 | 16.35 | 16.37 | 98,810 | -0.03(-0.18%) |
May 24, 2016 | 15.98 | 16.42 | 15.94 | 16.40 | 129,277 | +0.41(+2.54%) |
May 23, 2016 | 16.00 | 16.03 | 15.85 | 15.99 | 155,900 | +0.02(+0.14%) |
May 20, 2016 | 15.79 | 16.04 | 15.64 | 15.97 | 183,890 | +0.23(+1.48%) |
May 19, 2016 | 15.77 | 15.82 | 15.57 | 15.73 | 177,812 | -0.13(-0.81%) |
May 18, 2016 | 15.35 | 15.86 | 15.28 | 15.86 | 120,814 | +0.46(+2.98%) |
May 17, 2016 | 15.64 | 15.71 | 15.28 | 15.40 | 273,663 | -0.24(-1.54%) |
May 16, 2016 | 15.47 | 15.77 | 15.47 | 15.64 | 204,721 | +0.23(+1.51%) |
May 13, 2016 | 15.23 | 15.43 | 15.23 | 15.41 | 225,279 | +0.13(+0.84%) |
May 12, 2016 | 15.20 | 15.31 | 15.13 | 15.28 | 120,573 | +0.11(+0.69%) |
May 11, 2016 | 15.19 | 15.28 | 15.11 | 15.18 | 111,116 | +0.01(+0.05%) |
May 10, 2016 | 15.04 | 15.23 | 14.94 | 15.17 | 126,443 | +0.16(+1.05%) |
May 09, 2016 | 15.04 | 15.12 | 14.86 | 15.01 | 94,540 | -0.01(-0.05%) |
May 06, 2016 | 14.97 | 15.06 | 14.85 | 15.02 | 124,486 | -0.02(-0.10%) |
May 05, 2016 | 15.45 | 15.45 | 15.02 | 15.04 | 133,475 | -0.37(-2.39%) |
May 04, 2016 | 15.65 | 15.74 | 15.19 | 15.40 | 185,707 | -0.26(-1.63%) |
May 03, 2016 | 15.71 | 15.98 | 15.61 | 15.66 | 167,842 | -0.08(-0.53%) |