Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.87 | 16.93 | 16.37 | 16.77 | 251,133 | -0.08(-0.47%) |
Jul 28, 2016 | 17.14 | 17.14 | 16.78 | 16.85 | 134,769 | -0.31(-1.81%) |
Jul 27, 2016 | 17.10 | 17.29 | 17.00 | 17.16 | 163,349 | +0.15(+0.88%) |
Jul 26, 2016 | 16.90 | 17.16 | 16.80 | 17.01 | 184,066 | +0.12(+0.71%) |
Jul 25, 2016 | 16.97 | 17.15 | 16.84 | 16.89 | 170,180 | -0.09(-0.53%) |
Jul 22, 2016 | 16.85 | 17.03 | 16.78 | 16.98 | 133,135 | +0.09(+0.53%) |
Jul 21, 2016 | 17.08 | 17.20 | 16.74 | 16.89 | 223,345 | -0.27(-1.57%) |
Jul 20, 2016 | 17.13 | 17.25 | 16.94 | 17.16 | 309,686 | +0.16(+0.94%) |
Jul 19, 2016 | 17.47 | 17.83 | 16.98 | 17.00 | 210,585 | -0.54(-3.08%) |
Jul 18, 2016 | 17.50 | 17.73 | 17.25 | 17.54 | 160,244 | +0.12(+0.69%) |
Jul 15, 2016 | 17.37 | 17.46 | 17.11 | 17.42 | 136,409 | +0.16(+0.93%) |
Jul 14, 2016 | 17.50 | 17.55 | 16.66 | 17.26 | 129,829 | +0.00(+0.00%) |
Jul 13, 2016 | 17.19 | 17.51 | 16.90 | 17.26 | 189,517 | +0.19(+1.11%) |
Jul 12, 2016 | 16.87 | 17.13 | 16.79 | 17.07 | 241,409 | +0.38(+2.28%) |
Jul 11, 2016 | 16.65 | 16.76 | 16.55 | 16.69 | 106,499 | +0.18(+1.09%) |
Jul 08, 2016 | 16.08 | 16.59 | 15.94 | 16.51 | 164,415 | +0.57(+3.58%) |
Jul 07, 2016 | 15.96 | 16.15 | 15.70 | 15.94 | 167,084 | +0.03(+0.19%) |
Jul 05, 2016 | 16.29 | 16.29 | 15.79 | 15.91 | 184,454 | -0.47(-2.87%) |
Jul 01, 2016 | 16.49 | 16.38 | 16.38 | 16.38 | 126,300 | -0.18(-1.09%) |
Jun 30, 2016 | 16.18 | 16.57 | 15.62 | 16.56 | 228,613 | +0.45(+2.79%) |
Jun 29, 2016 | 16.12 | 16.41 | 15.97 | 16.11 | 150,438 | +0.15(+0.94%) |
Jun 28, 2016 | 16.02 | 16.35 | 15.90 | 15.96 | 251,995 | +0.17(+1.08%) |
Jun 27, 2016 | 16.52 | 16.52 | 15.70 | 15.79 | 378,951 | -0.88(-5.28%) |
Jun 24, 2016 | 16.63 | 17.13 | 16.40 | 16.67 | 361,829 | -0.86(-4.91%) |
Jun 23, 2016 | 17.38 | 17.64 | 17.38 | 17.53 | 136,360 | +0.27(+1.56%) |
Jun 22, 2016 | 17.37 | 17.66 | 17.20 | 17.26 | 181,744 | -0.14(-0.80%) |
Jun 21, 2016 | 17.31 | 17.42 | 16.89 | 17.40 | 213,738 | +0.17(+0.99%) |
Jun 20, 2016 | 17.02 | 17.43 | 16.96 | 17.23 | 210,033 | +0.65(+3.92%) |
Jun 17, 2016 | 16.80 | 16.95 | 16.41 | 16.58 | 512,351 | -0.22(-1.31%) |
Jun 16, 2016 | 16.64 | 16.92 | 16.34 | 16.80 | 259,738 | +0.04(+0.24%) |
Jun 15, 2016 | 16.89 | 17.06 | 16.71 | 16.76 | 173,994 | +0.02(+0.12%) |
Jun 14, 2016 | 16.77 | 17.12 | 16.59 | 16.74 | 234,309 | -0.05(-0.30%) |
Jun 13, 2016 | 17.17 | 17.35 | 16.77 | 16.79 | 255,352 | -0.52(-3.00%) |
Jun 10, 2016 | 17.63 | 17.74 | 17.25 | 17.31 | 142,573 | -0.61(-3.40%) |
Jun 09, 2016 | 17.90 | 18.06 | 17.69 | 17.92 | 166,671 | -0.07(-0.39%) |
Jun 08, 2016 | 18.00 | 18.38 | 17.71 | 17.99 | 338,021 | +0.07(+0.39%) |
Jun 07, 2016 | 18.32 | 18.41 | 17.91 | 17.92 | 208,761 | -0.36(-1.97%) |
Jun 06, 2016 | 18.01 | 18.44 | 18.01 | 18.28 | 240,787 | +0.25(+1.39%) |
Jun 03, 2016 | 18.28 | 18.35 | 18.00 | 18.03 | 185,276 | -0.24(-1.31%) |
Jun 02, 2016 | 18.01 | 18.30 | 17.84 | 18.27 | 147,685 | +0.19(+1.05%) |
Jun 01, 2016 | 17.77 | 18.08 | 17.75 | 18.08 | 143,131 | +0.29(+1.63%) |
May 31, 2016 | 17.91 | 18.07 | 17.68 | 17.79 | 181,700 | -0.12(-0.67%) |
May 27, 2016 | 17.29 | 17.91 | 17.91 | 17.91 | 272,700 | +0.68(+3.95%) |
May 26, 2016 | 17.86 | 17.96 | 17.07 | 17.23 | 277,968 | -0.59(-3.31%) |
May 25, 2016 | 17.66 | 17.93 | 17.47 | 17.82 | 187,847 | +0.24(+1.37%) |
May 24, 2016 | 17.22 | 17.64 | 17.09 | 17.58 | 277,073 | +0.53(+3.11%) |
May 23, 2016 | 17.04 | 17.43 | 16.98 | 17.05 | 227,504 | +0.11(+0.65%) |
May 20, 2016 | 16.30 | 16.96 | 16.02 | 16.94 | 238,760 | +0.80(+4.96%) |
May 19, 2016 | 16.19 | 16.62 | 15.76 | 16.14 | 300,699 | -0.12(-0.74%) |
May 18, 2016 | 16.22 | 16.49 | 16.13 | 16.26 | 246,523 | -0.05(-0.31%) |
May 17, 2016 | 16.75 | 16.75 | 16.17 | 16.31 | 495,241 | -0.42(-2.51%) |
May 16, 2016 | 17.39 | 17.56 | 16.73 | 16.73 | 360,027 | -0.64(-3.68%) |
May 13, 2016 | 16.62 | 17.60 | 16.50 | 17.37 | 438,429 | +0.92(+5.59%) |
May 12, 2016 | 16.56 | 16.58 | 16.28 | 16.45 | 510,300 | -0.06(-0.36%) |
May 11, 2016 | 16.59 | 16.60 | 16.30 | 16.51 | 216,712 | -0.14(-0.84%) |
May 10, 2016 | 17.11 | 17.11 | 16.39 | 16.65 | 387,413 | -0.33(-1.94%) |
May 09, 2016 | 16.94 | 17.08 | 16.94 | 16.98 | 339,322 | -0.08(-0.47%) |
May 06, 2016 | 17.09 | 17.36 | 16.72 | 17.06 | 322,048 | -0.07(-0.41%) |
May 05, 2016 | 16.19 | 17.58 | 15.95 | 17.13 | 559,597 | -0.06(-0.35%) |
May 04, 2016 | 18.05 | 18.27 | 17.17 | 17.19 | 301,275 | -0.93(-5.13%) |
May 03, 2016 | 18.40 | 18.53 | 17.82 | 18.12 | 238,242 | -0.41(-2.21%) |