Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.64 | 17.65 | 17.48 | 17.60 | 69,529 | +0.09(+0.51%) |
Jul 28, 2016 | 17.48 | 17.60 | 17.46 | 17.51 | 76,213 | -0.05(-0.28%) |
Jul 27, 2016 | 17.56 | 17.62 | 17.47 | 17.56 | 126,631 | +0.04(+0.21%) |
Jul 26, 2016 | 17.47 | 17.56 | 17.43 | 17.52 | 89,783 | -0.06(-0.32%) |
Jul 25, 2016 | 17.53 | 17.58 | 17.38 | 17.58 | 165,972 | +0.15(+0.86%) |
Jul 22, 2016 | 17.24 | 17.45 | 17.18 | 17.43 | 169,289 | +0.23(+1.34%) |
Jul 21, 2016 | 17.31 | 17.32 | 17.05 | 17.20 | 111,455 | +0.04(+0.23%) |
Jul 20, 2016 | 17.20 | 17.25 | 17.02 | 17.16 | 112,484 | +0.01(+0.06%) |
Jul 19, 2016 | 16.99 | 17.19 | 16.93 | 17.15 | 112,725 | +0.15(+0.88%) |
Jul 18, 2016 | 16.89 | 17.09 | 16.89 | 17.00 | 159,044 | +0.12(+0.71%) |
Jul 15, 2016 | 16.75 | 16.93 | 16.68 | 16.88 | 109,805 | +0.21(+1.26%) |
Jul 14, 2016 | 16.72 | 16.82 | 16.65 | 16.67 | 58,831 | -0.02(-0.10%) |
Jul 13, 2016 | 16.79 | 16.82 | 16.65 | 16.69 | 65,404 | -0.08(-0.49%) |
Jul 12, 2016 | 16.95 | 16.98 | 16.65 | 16.77 | 223,639 | -0.52(-3.01%) |
Jul 11, 2016 | 17.30 | 17.43 | 17.23 | 17.29 | 257,790 | +0.09(+0.52%) |
Jul 08, 2016 | 17.22 | 17.28 | 17.14 | 17.20 | 79,865 | +0.06(+0.35%) |
Jul 07, 2016 | 17.02 | 17.16 | 17.02 | 17.14 | 152,533 | +0.07(+0.41%) |
Jul 06, 2016 | 17.00 | 17.09 | 16.84 | 17.07 | 147,897 | +0.02(+0.12%) |
Jul 05, 2016 | 17.08 | 17.10 | 16.76 | 17.05 | 105,118 | -0.06(-0.35%) |
Jul 01, 2016 | 16.76 | 17.11 | 17.11 | 17.11 | 123,500 | +0.32(+1.89%) |
Jun 30, 2016 | 16.65 | 16.82 | 16.61 | 16.79 | 82,062 | +0.06(+0.38%) |
Jun 29, 2016 | 16.50 | 16.75 | 16.46 | 16.73 | 137,965 | +0.38(+2.32%) |
Jun 28, 2016 | 15.93 | 16.38 | 15.93 | 16.35 | 104,582 | +0.51(+3.22%) |
Jun 27, 2016 | 16.20 | 16.26 | 15.76 | 15.84 | 166,370 | -0.52(-3.18%) |
Jun 24, 2016 | 15.94 | 16.44 | 15.65 | 16.36 | 164,853 | -0.13(-0.79%) |
Jun 23, 2016 | 16.74 | 16.74 | 16.42 | 16.49 | 45,299 | +0.20(+1.23%) |
Jun 22, 2016 | 16.20 | 16.41 | 16.20 | 16.29 | 52,781 | +0.05(+0.31%) |
Jun 21, 2016 | 16.25 | 16.30 | 16.16 | 16.24 | 36,406 | +0.03(+0.19%) |
Jun 20, 2016 | 16.17 | 16.35 | 16.15 | 16.21 | 67,079 | +0.19(+1.19%) |
Jun 17, 2016 | 15.98 | 16.09 | 15.91 | 16.02 | 34,847 | +0.14(+0.88%) |
Jun 16, 2016 | 15.75 | 15.92 | 15.66 | 15.88 | 58,808 | +0.00(+0.00%) |
Jun 15, 2016 | 15.62 | 15.99 | 15.62 | 15.88 | 113,127 | +0.13(+0.83%) |
Jun 14, 2016 | 15.92 | 16.10 | 15.64 | 15.75 | 106,560 | -0.18(-1.13%) |
Jun 13, 2016 | 16.01 | 16.09 | 15.89 | 15.93 | 81,065 | -0.10(-0.62%) |
Jun 10, 2016 | 16.05 | 16.14 | 15.97 | 16.03 | 101,901 | -0.12(-0.74%) |
Jun 09, 2016 | 16.00 | 16.21 | 15.90 | 16.15 | 62,962 | -0.02(-0.12%) |
Jun 08, 2016 | 16.20 | 16.30 | 16.04 | 16.17 | 74,583 | +0.01(+0.06%) |
Jun 07, 2016 | 16.12 | 16.25 | 16.12 | 16.16 | 63,732 | -0.06(-0.37%) |
Jun 06, 2016 | 15.99 | 16.25 | 15.99 | 16.22 | 110,535 | +0.24(+1.50%) |
Jun 03, 2016 | 15.75 | 16.05 | 15.75 | 15.98 | 50,298 | +0.02(+0.13%) |
Jun 02, 2016 | 15.75 | 16.06 | 15.70 | 15.96 | 123,447 | -0.02(-0.13%) |
Jun 01, 2016 | 15.72 | 16.02 | 15.52 | 15.98 | 99,799 | +0.10(+0.63%) |
May 31, 2016 | 15.94 | 15.95 | 15.86 | 15.88 | 28,029 | -0.05(-0.31%) |
May 27, 2016 | 15.75 | 15.93 | 15.93 | 15.93 | 77,000 | +0.11(+0.70%) |
May 26, 2016 | 15.85 | 15.85 | 15.66 | 15.82 | 111,878 | +0.04(+0.25%) |
May 25, 2016 | 15.61 | 15.86 | 15.49 | 15.78 | 111,728 | +0.21(+1.35%) |
May 24, 2016 | 15.42 | 15.64 | 15.42 | 15.57 | 115,194 | +0.14(+0.91%) |
May 23, 2016 | 15.42 | 15.55 | 15.22 | 15.43 | 114,520 | +0.10(+0.65%) |
May 20, 2016 | 15.24 | 15.46 | 15.20 | 15.33 | 145,828 | +0.20(+1.31%) |
May 19, 2016 | 15.51 | 15.51 | 15.05 | 15.13 | 171,684 | -0.46(-2.94%) |
May 18, 2016 | 15.76 | 15.82 | 15.58 | 15.59 | 130,161 | -0.23(-1.45%) |
May 17, 2016 | 15.95 | 15.95 | 15.56 | 15.82 | 102,656 | -0.06(-0.38%) |
May 16, 2016 | 15.76 | 15.92 | 15.72 | 15.88 | 131,369 | +0.26(+1.68%) |
May 13, 2016 | 15.70 | 15.92 | 15.59 | 15.62 | 85,952 | -0.11(-0.71%) |
May 12, 2016 | 15.77 | 15.91 | 15.57 | 15.73 | 37,515 | +0.10(+0.64%) |
May 11, 2016 | 15.64 | 15.87 | 15.50 | 15.63 | 79,690 | +0.02(+0.13%) |
May 10, 2016 | 15.35 | 15.65 | 15.21 | 15.61 | 440,093 | +0.43(+2.83%) |
May 09, 2016 | 15.61 | 15.71 | 15.08 | 15.18 | 645,448 | -0.36(-2.32%) |
May 06, 2016 | 15.34 | 15.62 | 15.34 | 15.54 | 217,361 | +0.13(+0.84%) |
May 05, 2016 | 15.75 | 15.80 | 15.41 | 15.41 | 94,293 | -0.29(-1.85%) |
May 04, 2016 | 15.40 | 15.84 | 15.40 | 15.70 | 131,482 | +0.19(+1.23%) |
May 03, 2016 | 15.59 | 15.82 | 15.42 | 15.51 | 127,678 | -0.19(-1.21%) |