Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.54 | 17.59 | 17.26 | 17.59 | 1,777 | -0.20(-1.14%) |
Jul 28, 2016 | 17.75 | 17.79 | 17.75 | 17.79 | 645 | +0.21(+1.20%) |
Jul 27, 2016 | 17.60 | 17.60 | 17.58 | 17.58 | 212 | +0.30(+1.74%) |
Jul 26, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 106 | +0.38(+2.22%) |
Jul 25, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 663 | -0.19(-1.13%) |
Jul 22, 2016 | 17.10 | 17.10 | 17.10 | 17.10 | 209 | +0.02(+0.12%) |
Jul 21, 2016 | 17.14 | 17.14 | 17.07 | 17.08 | 425 | -0.01(-0.04%) |
Jul 20, 2016 | 17.06 | 17.08 | 17.06 | 17.08 | 2,023 | +0.35(+2.08%) |
Jul 19, 2016 | 16.74 | 16.74 | 16.74 | 16.74 | 145 | -0.22(-1.27%) |
Jul 18, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 159 | +0.11(+0.64%) |
Jul 15, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 433 | +0.18(+1.10%) |
Jul 14, 2016 | 16.63 | 16.66 | 16.63 | 16.66 | 479 | -0.01(-0.07%) |
Jul 13, 2016 | 17.07 | 17.07 | 16.67 | 16.67 | 1,394 | -0.36(-2.11%) |
Jul 12, 2016 | 17.03 | 17.03 | 17.03 | 17.03 | 215 | +0.19(+1.15%) |
Jul 11, 2016 | 16.75 | 16.84 | 16.75 | 16.84 | 900 | +0.16(+0.95%) |
Jul 08, 2016 | 16.72 | 16.72 | 16.68 | 16.68 | 401 | +0.27(+1.66%) |
Jul 07, 2016 | 16.42 | 16.42 | 16.41 | 16.41 | 212 | +0.40(+2.52%) |
Jul 06, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 212 | -0.04(-0.23%) |
Jul 05, 2016 | 16.25 | 16.25 | 16.01 | 16.04 | 2,648 | +0.01(+0.04%) |
Jul 01, 2016 | 15.78 | 16.03 | 16.03 | 16.03 | 319 | +0.21(+1.33%) |
Jun 30, 2016 | 15.69 | 15.82 | 15.69 | 15.82 | 1,699 | +0.06(+0.36%) |
Jun 29, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 107 | +0.38(+2.46%) |
Jun 28, 2016 | 15.40 | 15.40 | 15.39 | 15.39 | 436 | +0.22(+1.43%) |
Jun 27, 2016 | 15.20 | 15.20 | 15.16 | 15.17 | 881 | -0.55(-3.50%) |
Jun 24, 2016 | 15.78 | 15.78 | 15.72 | 15.72 | 1,098 | -0.49(-3.05%) |
Jun 23, 2016 | 16.52 | 16.52 | 16.15 | 16.22 | 1,926 | -0.04(-0.27%) |
Jun 22, 2016 | 16.26 | 16.26 | 16.26 | 16.26 | 1,081 | +0.35(+2.21%) |
Jun 21, 2016 | 15.80 | 15.91 | 15.80 | 15.91 | 319 | -0.34(-2.08%) |
Jun 20, 2016 | 15.96 | 16.25 | 15.96 | 16.25 | 606 | +0.40(+2.55%) |
Jun 17, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 109 | -0.03(-0.18%) |
Jun 16, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 771 | -0.18(-1.14%) |
Jun 15, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 106 | +0.25(+1.60%) |
Jun 14, 2016 | 16.08 | 16.08 | 15.73 | 15.80 | 1,913 | -0.29(-1.78%) |
Jun 13, 2016 | 16.33 | 16.33 | 16.05 | 16.09 | 1,522 | -0.20(-1.21%) |
Jun 10, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 106 | -0.37(-2.24%) |
Jun 09, 2016 | 17.09 | 17.09 | 16.66 | 16.66 | 580 | -0.42(-2.43%) |
Jun 08, 2016 | 17.07 | 17.07 | 17.07 | 17.07 | 220 | -0.08(-0.44%) |
Jun 07, 2016 | 17.20 | 17.20 | 17.04 | 17.15 | 4,270 | -0.11(-0.65%) |
Jun 06, 2016 | 17.33 | 17.33 | 17.26 | 17.26 | 960 | +0.32(+1.91%) |
Jun 03, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 115 | -0.31(-1.82%) |
Jun 02, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 106 | +0.41(+2.45%) |
Jun 01, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 106 | +0.00(+0.00%) |
May 31, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 281 | +0.39(+2.34%) |
May 27, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 106 | -0.08(-0.51%) |
May 26, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 120 | -0.16(-0.95%) |
May 25, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 166 | +0.26(+1.60%) |
May 24, 2016 | 16.16 | 16.43 | 16.16 | 16.43 | 330 | +0.41(+2.55%) |
May 23, 2016 | 16.05 | 16.07 | 16.03 | 16.03 | 4,200 | +0.27(+1.70%) |
May 20, 2016 | 15.69 | 15.76 | 15.69 | 15.76 | 426 | +0.21(+1.33%) |
May 19, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 411 | -0.24(-1.53%) |
May 18, 2016 | 15.68 | 15.79 | 15.68 | 15.79 | 596 | +0.13(+0.82%) |
May 17, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 159 | +0.07(+0.42%) |
May 16, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 107 | +0.04(+0.27%) |
May 13, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 266 | +0.30(+1.94%) |
May 12, 2016 | 15.53 | 15.53 | 15.17 | 15.26 | 756 | -0.55(-3.47%) |
May 11, 2016 | 15.85 | 15.85 | 15.80 | 15.81 | 792 | -0.17(-1.05%) |
May 10, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 522 | -0.14(-0.86%) |
May 09, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 133 | +0.43(+2.76%) |
May 06, 2016 | 15.68 | 15.68 | 15.68 | 15.68 | 337 | -0.06(-0.36%) |
May 05, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 106 | +0.03(+0.21%) |
May 04, 2016 | 15.66 | 15.72 | 15.66 | 15.71 | 1,643 | -0.65(-3.99%) |
May 03, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 128 | -0.24(-1.47%) |