Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.84 | 19.48 | 18.84 | 19.09 | 601,111 | +0.24(+1.27%) |
Jul 28, 2016 | 18.77 | 19.08 | 18.70 | 18.85 | 469,964 | +0.15(+0.83%) |
Jul 27, 2016 | 18.76 | 18.84 | 18.42 | 18.70 | 481,971 | +0.00(+0.00%) |
Jul 26, 2016 | 18.89 | 18.91 | 18.58 | 18.70 | 308,587 | -0.17(-0.90%) |
Jul 25, 2016 | 19.06 | 19.22 | 18.60 | 18.87 | 480,486 | -0.13(-0.70%) |
Jul 22, 2016 | 18.97 | 19.25 | 18.90 | 19.00 | 365,674 | +0.07(+0.37%) |
Jul 21, 2016 | 18.84 | 19.00 | 18.65 | 18.93 | 336,989 | +0.13(+0.67%) |
Jul 20, 2016 | 18.87 | 18.87 | 18.63 | 18.80 | 287,961 | -0.01(-0.07%) |
Jul 19, 2016 | 18.48 | 18.83 | 18.41 | 18.82 | 436,876 | +0.42(+2.30%) |
Jul 18, 2016 | 18.60 | 18.61 | 18.33 | 18.39 | 548,487 | -0.26(-1.40%) |
Jul 15, 2016 | 18.53 | 18.96 | 18.39 | 18.65 | 345,586 | +0.01(+0.04%) |
Jul 14, 2016 | 18.65 | 18.76 | 18.13 | 18.65 | 1,048,938 | -0.12(-0.64%) |
Jul 13, 2016 | 19.04 | 19.04 | 18.51 | 18.77 | 603,220 | -0.23(-1.19%) |
Jul 12, 2016 | 18.65 | 19.05 | 18.60 | 18.99 | 897,641 | +0.29(+1.54%) |
Jul 11, 2016 | 18.68 | 18.84 | 18.43 | 18.70 | 807,800 | -0.15(-0.82%) |
Jul 08, 2016 | 18.72 | 18.94 | 18.52 | 18.86 | 700,683 | +0.24(+1.29%) |
Jul 07, 2016 | 18.90 | 18.90 | 18.52 | 18.62 | 1,016,604 | -0.32(-1.71%) |
Jul 06, 2016 | 18.73 | 19.20 | 18.73 | 18.94 | 1,290,215 | +0.19(+1.01%) |
Jul 05, 2016 | 18.57 | 18.82 | 18.39 | 18.75 | 387,499 | +0.14(+0.76%) |
Jul 01, 2016 | 18.86 | 18.61 | 18.61 | 18.61 | 901,170 | -0.18(-0.94%) |
Jun 30, 2016 | 18.24 | 18.79 | 18.24 | 18.79 | 646,203 | +0.50(+2.73%) |
Jun 29, 2016 | 17.84 | 18.45 | 17.78 | 18.29 | 1,359,532 | +0.58(+3.30%) |
Jun 28, 2016 | 17.34 | 17.77 | 17.32 | 17.70 | 908,583 | +0.51(+2.96%) |
Jun 27, 2016 | 17.18 | 17.33 | 16.70 | 17.19 | 1,238,585 | -0.03(-0.20%) |
Jun 24, 2016 | 17.40 | 17.78 | 16.89 | 17.23 | 3,273,888 | -0.34(-1.94%) |
Jun 23, 2016 | 17.84 | 18.11 | 17.47 | 17.57 | 1,247,825 | -0.33(-1.83%) |
Jun 22, 2016 | 18.31 | 18.31 | 17.89 | 17.90 | 1,347,537 | -0.55(-2.98%) |
Jun 21, 2016 | 18.71 | 18.88 | 18.40 | 18.45 | 1,198,913 | -0.27(-1.45%) |
Jun 20, 2016 | 18.85 | 19.43 | 18.52 | 18.72 | 1,255,144 | -0.02(-0.11%) |
Jun 17, 2016 | 18.20 | 19.04 | 18.20 | 18.74 | 4,489,896 | +0.63(+3.46%) |
Jun 16, 2016 | 17.35 | 18.18 | 17.19 | 18.11 | 2,225,646 | +0.70(+4.04%) |
Jun 15, 2016 | 17.38 | 17.54 | 17.35 | 17.41 | 1,230,088 | -0.02(-0.12%) |
Jun 14, 2016 | 17.31 | 17.50 | 16.73 | 17.43 | 1,713,935 | +0.20(+1.13%) |
Jun 13, 2016 | 17.82 | 17.93 | 17.24 | 17.24 | 2,223,055 | -0.51(-2.87%) |
Jun 10, 2016 | 17.69 | 17.97 | 17.51 | 17.74 | 1,452,929 | -0.01(-0.04%) |
Jun 09, 2016 | 17.53 | 17.79 | 17.43 | 17.75 | 1,456,351 | +0.25(+1.43%) |
Jun 08, 2016 | 17.73 | 18.10 | 17.49 | 17.50 | 2,375,624 | -0.23(-1.30%) |
Jun 07, 2016 | 16.95 | 17.81 | 16.95 | 17.73 | 3,822,907 | +0.77(+4.52%) |
Jun 06, 2016 | 16.89 | 17.03 | 16.81 | 16.96 | 1,974,588 | +0.07(+0.41%) |
Jun 03, 2016 | 16.78 | 17.16 | 16.72 | 16.89 | 2,352,660 | +0.23(+1.38%) |
Jun 02, 2016 | 16.59 | 16.73 | 16.58 | 16.66 | 2,057,367 | +0.08(+0.46%) |
Jun 01, 2016 | 16.30 | 16.62 | 16.20 | 16.59 | 3,427,908 | +0.56(+3.52%) |
May 31, 2016 | 16.10 | 16.10 | 15.86 | 16.02 | 1,335,457 | -0.02(-0.13%) |
May 27, 2016 | 15.93 | 16.04 | 16.04 | 16.04 | 594,960 | +0.20(+1.23%) |
May 26, 2016 | 15.84 | 15.96 | 15.75 | 15.85 | 594,514 | -0.03(-0.22%) |
May 25, 2016 | 15.81 | 15.91 | 15.68 | 15.88 | 870,516 | +0.13(+0.80%) |
May 24, 2016 | 15.79 | 15.87 | 15.70 | 15.76 | 1,417,988 | -0.08(-0.48%) |
May 23, 2016 | 15.88 | 15.88 | 15.70 | 15.84 | 863,314 | -0.06(-0.35%) |
May 20, 2016 | 15.95 | 16.05 | 15.64 | 15.89 | 1,342,302 | +0.02(+0.13%) |
May 19, 2016 | 15.99 | 16.02 | 15.47 | 15.87 | 1,638,397 | -0.08(-0.48%) |
May 18, 2016 | 16.06 | 16.12 | 15.68 | 15.95 | 1,257,966 | -0.06(-0.39%) |
May 17, 2016 | 16.27 | 16.30 | 15.99 | 16.01 | 2,493,493 | -0.01(-0.04%) |
May 16, 2016 | 16.08 | 16.09 | 15.75 | 16.02 | 1,064,936 | +0.17(+1.10%) |
May 13, 2016 | 15.75 | 16.04 | 15.68 | 15.84 | 1,384,433 | -0.02(-0.13%) |
May 12, 2016 | 15.89 | 15.97 | 15.79 | 15.86 | 694,058 | -0.04(-0.26%) |
May 11, 2016 | 15.86 | 15.95 | 15.79 | 15.91 | 837,042 | -0.06(-0.35%) |
May 10, 2016 | 15.95 | 16.00 | 15.82 | 15.96 | 1,536,134 | +0.01(+0.04%) |
May 09, 2016 | 15.88 | 16.16 | 15.85 | 15.95 | 1,354,773 | +0.08(+0.48%) |
May 06, 2016 | 15.71 | 16.13 | 15.58 | 15.88 | 1,885,252 | +0.10(+0.62%) |
May 05, 2016 | 15.47 | 15.92 | 15.47 | 15.78 | 1,883,598 | +0.10(+0.67%) |
May 04, 2016 | 15.47 | 15.71 | 15.42 | 15.68 | 2,057,383 | +0.10(+0.67%) |
May 03, 2016 | 15.33 | 15.60 | 15.17 | 15.57 | 1,767,513 | +0.23(+1.50%) |