Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.77 | 16.88 | 16.71 | 16.78 | 2,149,294 | +0.14(+0.85%) |
Jul 28, 2016 | 16.61 | 16.68 | 16.56 | 16.64 | 2,347,204 | +0.10(+0.62%) |
Jul 27, 2016 | 16.51 | 16.57 | 16.42 | 16.54 | 2,028,430 | -0.02(-0.14%) |
Jul 26, 2016 | 16.46 | 16.57 | 16.41 | 16.56 | 1,762,226 | +0.10(+0.62%) |
Jul 25, 2016 | 16.47 | 16.49 | 16.38 | 16.46 | 1,419,151 | -0.06(-0.33%) |
Jul 22, 2016 | 16.54 | 16.55 | 16.37 | 16.51 | 2,912,172 | +0.17(+1.01%) |
Jul 21, 2016 | 16.31 | 16.47 | 16.27 | 16.35 | 3,821,826 | +0.36(+2.27%) |
Jul 20, 2016 | 15.95 | 16.07 | 15.88 | 15.98 | 2,334,072 | +0.10(+0.65%) |
Jul 19, 2016 | 15.79 | 15.93 | 15.75 | 15.88 | 2,624,858 | +0.14(+0.90%) |
Jul 18, 2016 | 15.77 | 15.83 | 15.71 | 15.74 | 1,984,342 | -0.06(-0.35%) |
Jul 15, 2016 | 15.75 | 15.81 | 15.69 | 15.79 | 2,011,719 | +0.04(+0.25%) |
Jul 14, 2016 | 15.79 | 15.86 | 15.72 | 15.75 | 3,830,233 | +0.25(+1.63%) |
Jul 13, 2016 | 15.55 | 15.57 | 15.45 | 15.50 | 1,712,440 | +0.08(+0.51%) |
Jul 12, 2016 | 15.41 | 15.47 | 15.39 | 15.42 | 2,844,715 | +0.13(+0.88%) |
Jul 11, 2016 | 15.30 | 15.37 | 15.27 | 15.29 | 2,211,184 | +0.36(+2.43%) |
Jul 08, 2016 | 14.81 | 14.95 | 15.30 | 14.92 | 1,935,032 | -0.37(-2.43%) |
Jul 07, 2016 | 15.35 | 15.44 | 15.23 | 15.30 | 2,203,667 | +0.02(+0.16%) |
Jul 06, 2016 | 15.13 | 15.29 | 15.02 | 15.27 | 2,714,873 | +0.02(+0.16%) |
Jul 05, 2016 | 15.40 | 15.43 | 15.21 | 15.25 | 1,995,016 | -0.47(-3.01%) |
Jul 01, 2016 | 15.68 | 15.72 | 15.72 | 15.72 | 2,171,322 | +0.06(+0.40%) |
Jun 30, 2016 | 15.37 | 15.67 | 15.36 | 15.66 | 3,095,528 | +0.31(+2.01%) |
Jun 29, 2016 | 15.21 | 15.39 | 15.19 | 15.35 | 2,965,492 | +0.09(+0.57%) |
Jun 28, 2016 | 15.25 | 15.32 | 15.11 | 15.26 | 3,421,747 | +0.03(+0.21%) |
Jun 27, 2016 | 15.42 | 15.42 | 15.07 | 15.23 | 4,152,512 | -0.47(-2.97%) |
Jun 24, 2016 | 15.79 | 16.10 | 15.67 | 15.70 | 5,335,176 | -1.37(-8.05%) |
Jun 23, 2016 | 17.01 | 17.09 | 16.89 | 17.07 | 1,708,457 | +0.28(+1.69%) |
Jun 22, 2016 | 16.87 | 16.91 | 16.77 | 16.79 | 1,682,340 | -0.02(-0.14%) |
Jun 21, 2016 | 16.74 | 16.87 | 16.64 | 16.81 | 2,090,917 | +0.27(+1.62%) |
Jun 20, 2016 | 16.57 | 16.65 | 16.52 | 16.54 | 1,350,576 | +0.32(+1.95%) |
Jun 17, 2016 | 16.19 | 16.27 | 16.10 | 16.23 | 3,271,460 | +0.19(+1.18%) |
Jun 16, 2016 | 15.88 | 16.07 | 15.71 | 16.04 | 2,570,634 | -0.02(-0.10%) |
Jun 15, 2016 | 16.11 | 16.23 | 16.03 | 16.05 | 2,604,518 | +0.12(+0.74%) |
Jun 14, 2016 | 15.94 | 15.98 | 15.85 | 15.94 | 2,899,108 | -0.07(-0.44%) |
Jun 13, 2016 | 15.99 | 16.12 | 15.97 | 16.01 | 3,246,300 | -0.32(-1.98%) |
Jun 10, 2016 | 16.41 | 16.46 | 16.26 | 16.33 | 2,105,342 | -0.36(-2.18%) |
Jun 09, 2016 | 16.61 | 16.71 | 16.61 | 16.69 | 2,286,551 | -0.26(-1.54%) |
Jun 08, 2016 | 17.01 | 17.03 | 16.92 | 16.95 | 1,637,539 | +0.00(+0.00%) |
Jun 07, 2016 | 16.98 | 17.02 | 16.95 | 16.95 | 2,245,483 | +0.20(+1.18%) |
Jun 06, 2016 | 16.74 | 16.83 | 16.67 | 16.76 | 2,117,657 | +0.21(+1.29%) |
Jun 03, 2016 | 16.54 | 16.57 | 16.46 | 16.54 | 1,472,226 | +0.09(+0.53%) |
Jun 02, 2016 | 16.39 | 16.47 | 16.35 | 16.46 | 1,889,064 | -0.03(-0.19%) |
Jun 01, 2016 | 16.37 | 16.49 | 16.32 | 16.49 | 1,431,655 | +0.08(+0.48%) |
May 31, 2016 | 16.48 | 16.57 | 16.35 | 16.41 | 3,157,279 | -0.17(-1.00%) |
May 27, 2016 | 16.61 | 16.57 | 16.57 | 16.57 | 1,444,804 | +0.06(+0.33%) |
May 26, 2016 | 16.61 | 16.64 | 16.50 | 16.52 | 1,561,250 | +0.18(+1.11%) |
May 25, 2016 | 16.32 | 16.39 | 16.31 | 16.34 | 1,868,426 | +0.12(+0.73%) |
May 24, 2016 | 16.12 | 16.26 | 16.12 | 16.22 | 2,043,401 | +0.03(+0.20%) |
May 23, 2016 | 16.16 | 16.24 | 16.12 | 16.19 | 2,282,646 | +0.13(+0.79%) |
May 20, 2016 | 16.10 | 16.15 | 16.05 | 16.06 | 1,448,229 | +0.09(+0.54%) |
May 19, 2016 | 15.93 | 15.99 | 15.87 | 15.97 | 2,015,055 | -0.10(-0.64%) |
May 18, 2016 | 16.07 | 16.23 | 15.98 | 16.08 | 2,910,770 | +0.03(+0.20%) |
May 17, 2016 | 16.13 | 16.24 | 16.01 | 16.05 | 2,158,229 | -0.02(-0.10%) |
May 16, 2016 | 16.01 | 16.14 | 15.99 | 16.06 | 2,536,000 | +0.11(+0.69%) |
May 13, 2016 | 16.05 | 16.16 | 15.89 | 15.95 | 2,461,095 | -0.40(-2.46%) |
May 12, 2016 | 16.50 | 16.51 | 16.25 | 16.35 | 2,047,407 | +0.01(+0.05%) |
May 11, 2016 | 16.39 | 16.46 | 16.31 | 16.35 | 1,667,069 | +0.01(+0.05%) |
May 10, 2016 | 16.15 | 16.35 | 16.15 | 16.34 | 2,119,429 | +0.23(+1.42%) |
May 09, 2016 | 16.21 | 16.23 | 16.10 | 16.11 | 3,609,523 | -0.16(-0.97%) |
May 06, 2016 | 16.19 | 16.29 | 16.17 | 16.27 | 3,300,086 | +0.05(+0.29%) |
May 05, 2016 | 16.41 | 16.41 | 16.17 | 16.22 | 1,549,544 | -0.12(-0.72%) |
May 04, 2016 | 16.50 | 16.53 | 16.29 | 16.34 | 2,362,963 | -0.26(-1.57%) |
May 03, 2016 | 16.70 | 16.71 | 16.56 | 16.60 | 3,041,309 | -0.17(-0.99%) |