Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.16 | 19.16 | 18.95 | 19.03 | 596,568 | -0.11(-0.57%) |
Jul 28, 2016 | 19.03 | 19.14 | 19.02 | 19.14 | 5,295 | -0.01(-0.05%) |
Jul 27, 2016 | 19.19 | 19.19 | 19.08 | 19.15 | 9,088 | +0.08(+0.41%) |
Jul 26, 2016 | 19.01 | 19.07 | 18.93 | 19.07 | 3,397 | +0.22(+1.15%) |
Jul 25, 2016 | 18.88 | 18.88 | 18.83 | 18.85 | 1,172 | -0.12(-0.62%) |
Jul 22, 2016 | 18.80 | 18.97 | 18.80 | 18.97 | 9,147 | +0.03(+0.15%) |
Jul 21, 2016 | 19.08 | 19.14 | 18.88 | 18.94 | 5,732 | -0.11(-0.57%) |
Jul 20, 2016 | 18.91 | 19.07 | 18.85 | 19.05 | 4,275 | +0.15(+0.78%) |
Jul 19, 2016 | 19.20 | 19.20 | 18.90 | 18.90 | 1,534 | -0.25(-1.28%) |
Jul 18, 2016 | 19.15 | 19.16 | 19.14 | 19.15 | 7,488 | +0.04(+0.21%) |
Jul 15, 2016 | 19.10 | 19.12 | 19.03 | 19.11 | 7,048 | +0.05(+0.26%) |
Jul 14, 2016 | 19.08 | 19.19 | 19.06 | 19.06 | 3,943 | -0.07(-0.39%) |
Jul 13, 2016 | 19.13 | 19.13 | 19.13 | 19.13 | 140 | +0.01(+0.03%) |
Jul 12, 2016 | 18.76 | 19.16 | 18.76 | 19.13 | 6,679 | +0.22(+1.15%) |
Jul 11, 2016 | 18.80 | 18.92 | 18.80 | 18.91 | 9,968 | +0.26(+1.37%) |
Jul 08, 2016 | 18.51 | 18.65 | 18.51 | 18.65 | 2,158 | +0.62(+3.44%) |
Jul 07, 2016 | 18.03 | 18.08 | 18.03 | 18.03 | 913 | +0.14(+0.77%) |
Jul 05, 2016 | 17.94 | 17.94 | 17.82 | 17.90 | 1,943 | -0.27(-1.48%) |
Jul 01, 2016 | 18.05 | 18.16 | 18.16 | 18.16 | 3,758 | +0.15(+0.86%) |
Jun 30, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 253 | +0.45(+2.55%) |
Jun 29, 2016 | 17.49 | 17.59 | 17.49 | 17.56 | 1,879 | +0.31(+1.77%) |
Jun 28, 2016 | 17.27 | 17.30 | 17.26 | 17.26 | 1,606 | +0.13(+0.75%) |
Jun 27, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 294 | -0.62(-3.49%) |
Jun 24, 2016 | 17.85 | 17.91 | 17.71 | 17.75 | 1,908 | -0.76(-4.10%) |
Jun 23, 2016 | 18.35 | 18.56 | 18.35 | 18.51 | 13,149 | +0.33(+1.84%) |
Jun 22, 2016 | 18.21 | 18.26 | 18.11 | 18.17 | 2,081 | +0.05(+0.30%) |
Jun 21, 2016 | 18.13 | 18.13 | 18.06 | 18.12 | 3,928 | -0.18(-1.00%) |
Jun 20, 2016 | 18.30 | 18.31 | 18.28 | 18.30 | 2,755 | +0.41(+2.31%) |
Jun 17, 2016 | 18.01 | 18.02 | 17.89 | 17.89 | 1,396 | +0.16(+0.91%) |
Jun 16, 2016 | 17.79 | 17.79 | 17.57 | 17.72 | 2,206 | -0.18(-1.01%) |
Jun 15, 2016 | 17.96 | 17.98 | 17.91 | 17.91 | 2,260 | +0.18(+1.00%) |
Jun 14, 2016 | 17.89 | 17.91 | 17.68 | 17.73 | 9,792 | -0.39(-2.17%) |
Jun 13, 2016 | 18.16 | 18.16 | 18.12 | 18.12 | 346 | -0.08(-0.43%) |
Jun 10, 2016 | 18.22 | 18.22 | 18.20 | 18.20 | 998 | -0.28(-1.54%) |
Jun 09, 2016 | 18.46 | 18.49 | 18.41 | 18.49 | 3,741 | -0.22(-1.18%) |
Jun 08, 2016 | 18.46 | 18.73 | 18.46 | 18.70 | 12,402 | +0.29(+1.58%) |
Jun 07, 2016 | 18.26 | 18.43 | 18.26 | 18.41 | 5,575 | +0.20(+1.11%) |
Jun 06, 2016 | 18.03 | 18.21 | 18.01 | 18.21 | 13,861 | +0.24(+1.35%) |
Jun 03, 2016 | 18.04 | 18.04 | 17.83 | 17.97 | 12,545 | -0.03(-0.19%) |
Jun 02, 2016 | 17.94 | 18.00 | 17.94 | 18.00 | 1,243 | +0.07(+0.37%) |
Jun 01, 2016 | 17.85 | 17.96 | 17.85 | 17.94 | 8,046 | -0.04(-0.22%) |
May 31, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 168 | +0.23(+1.28%) |
May 27, 2016 | 17.78 | 17.75 | 17.75 | 17.75 | 2,336 | -0.03(-0.17%) |
May 26, 2016 | 17.88 | 17.88 | 17.77 | 17.78 | 5,653 | -0.10(-0.53%) |
May 25, 2016 | 17.64 | 17.92 | 17.64 | 17.87 | 51,383 | +0.26(+1.50%) |
May 24, 2016 | 17.55 | 17.62 | 17.55 | 17.61 | 822 | +0.28(+1.63%) |
May 23, 2016 | 17.30 | 17.41 | 17.23 | 17.33 | 2,954 | +0.06(+0.36%) |
May 20, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 209 | +0.28(+1.62%) |
May 19, 2016 | 16.90 | 17.02 | 16.89 | 16.99 | 2,954 | -0.10(-0.58%) |
May 18, 2016 | 17.24 | 17.24 | 17.09 | 17.09 | 770 | -0.04(-0.23%) |
May 17, 2016 | 17.32 | 17.46 | 17.13 | 17.13 | 2,392 | -0.32(-1.81%) |
May 16, 2016 | 17.11 | 17.46 | 17.11 | 17.44 | 1,956 | +0.28(+1.61%) |
May 13, 2016 | 17.39 | 17.39 | 17.15 | 17.17 | 1,402 | -0.23(-1.35%) |
May 12, 2016 | 17.50 | 17.52 | 17.39 | 17.40 | 3,106 | -0.21(-1.17%) |
May 11, 2016 | 17.51 | 17.67 | 17.51 | 17.61 | 1,451 | +0.03(+0.18%) |
May 10, 2016 | 17.39 | 17.58 | 17.38 | 17.58 | 3,336 | +0.24(+1.39%) |
May 06, 2016 | 17.23 | 17.33 | 17.33 | 17.33 | 25 | +0.05(+0.28%) |
May 05, 2016 | 17.38 | 17.38 | 17.28 | 17.29 | 5,490 | -0.01(-0.06%) |
May 04, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 101 | -0.15(-0.85%) |