Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.65 | 17.65 | 16.98 | 16.99 | 37,612 | -0.60(-3.44%) |
Jul 28, 2016 | 17.75 | 17.82 | 17.58 | 17.59 | 28,374 | -0.13(-0.76%) |
Jul 27, 2016 | 17.63 | 17.97 | 17.63 | 17.72 | 46,923 | +0.07(+0.38%) |
Jul 26, 2016 | 17.73 | 17.75 | 17.29 | 17.66 | 110,920 | +0.01(+0.05%) |
Jul 25, 2016 | 17.42 | 17.72 | 17.42 | 17.65 | 37,610 | +0.18(+1.04%) |
Jul 22, 2016 | 17.45 | 17.53 | 17.29 | 17.47 | 22,759 | +0.04(+0.22%) |
Jul 21, 2016 | 17.31 | 17.46 | 17.10 | 17.43 | 63,247 | +0.18(+1.06%) |
Jul 20, 2016 | 17.22 | 17.31 | 17.06 | 17.24 | 37,561 | +0.05(+0.28%) |
Jul 19, 2016 | 17.27 | 17.47 | 17.13 | 17.20 | 47,721 | -0.15(-0.88%) |
Jul 18, 2016 | 17.29 | 17.39 | 17.15 | 17.35 | 27,951 | +0.08(+0.44%) |
Jul 15, 2016 | 17.41 | 17.41 | 17.02 | 17.27 | 50,164 | +0.01(+0.06%) |
Jul 14, 2016 | 17.41 | 17.46 | 17.26 | 17.26 | 28,416 | -0.07(-0.39%) |
Jul 13, 2016 | 17.46 | 17.58 | 17.27 | 17.33 | 40,818 | -0.06(-0.33%) |
Jul 12, 2016 | 17.44 | 17.64 | 17.31 | 17.39 | 86,113 | +0.06(+0.33%) |
Jul 11, 2016 | 17.46 | 17.59 | 17.22 | 17.33 | 128,310 | -0.13(-0.77%) |
Jul 08, 2016 | 16.74 | 17.53 | 16.68 | 17.47 | 177,586 | +0.79(+4.72%) |
Jul 07, 2016 | 16.54 | 16.71 | 16.46 | 16.68 | 60,539 | +0.22(+1.34%) |
Jul 06, 2016 | 16.48 | 16.64 | 16.13 | 16.46 | 244,212 | -0.03(-0.17%) |
Jul 05, 2016 | 16.77 | 16.77 | 16.40 | 16.49 | 35,934 | -0.29(-1.72%) |
Jul 01, 2016 | 16.57 | 16.77 | 16.77 | 16.77 | 31,052 | +0.13(+0.81%) |
Jun 30, 2016 | 16.28 | 16.65 | 16.06 | 16.64 | 44,281 | +0.48(+2.97%) |
Jun 29, 2016 | 16.04 | 16.25 | 15.83 | 16.16 | 90,229 | +0.28(+1.75%) |
Jun 28, 2016 | 15.98 | 16.21 | 15.74 | 15.88 | 90,132 | +0.01(+0.06%) |
Jun 27, 2016 | 16.11 | 16.11 | 15.64 | 15.87 | 106,461 | -0.56(-3.39%) |
Jun 24, 2016 | 16.36 | 16.54 | 16.05 | 16.43 | 140,632 | -0.25(-1.50%) |
Jun 23, 2016 | 16.89 | 16.89 | 16.61 | 16.68 | 85,792 | +0.07(+0.40%) |
Jun 22, 2016 | 16.95 | 17.18 | 16.55 | 16.61 | 51,672 | -0.42(-2.48%) |
Jun 21, 2016 | 17.25 | 17.25 | 16.69 | 17.03 | 74,522 | -0.09(-0.50%) |
Jun 20, 2016 | 17.27 | 17.42 | 17.10 | 17.12 | 53,035 | +0.05(+0.28%) |
Jun 17, 2016 | 17.00 | 17.16 | 16.86 | 17.07 | 98,531 | +0.10(+0.57%) |
Jun 16, 2016 | 16.96 | 17.00 | 16.73 | 16.98 | 51,851 | -0.15(-0.90%) |
Jun 15, 2016 | 17.29 | 17.34 | 17.01 | 17.13 | 58,936 | -0.05(-0.28%) |
Jun 14, 2016 | 17.22 | 17.67 | 17.07 | 17.18 | 80,640 | -0.13(-0.78%) |
Jun 13, 2016 | 17.61 | 17.93 | 17.23 | 17.31 | 133,062 | -0.39(-2.22%) |
Jun 10, 2016 | 17.56 | 17.75 | 17.54 | 17.71 | 87,039 | -0.05(-0.27%) |
Jun 09, 2016 | 17.52 | 17.80 | 17.22 | 17.75 | 65,567 | +0.04(+0.22%) |
Jun 08, 2016 | 17.75 | 17.98 | 17.66 | 17.72 | 90,072 | +0.01(+0.05%) |
Jun 07, 2016 | 17.51 | 17.93 | 17.35 | 17.71 | 107,525 | +0.25(+1.43%) |
Jun 06, 2016 | 17.09 | 17.63 | 17.09 | 17.46 | 99,282 | +0.32(+1.85%) |
Jun 03, 2016 | 17.55 | 17.55 | 17.00 | 17.14 | 92,516 | -0.47(-2.67%) |
Jun 02, 2016 | 17.48 | 17.63 | 17.34 | 17.61 | 60,803 | +0.10(+0.55%) |
Jun 01, 2016 | 17.27 | 17.61 | 17.18 | 17.51 | 113,384 | +0.13(+0.77%) |
May 31, 2016 | 17.35 | 17.75 | 17.04 | 17.38 | 72,357 | +0.12(+0.72%) |
May 27, 2016 | 16.99 | 17.25 | 17.25 | 17.25 | 55,853 | +0.27(+1.58%) |
May 26, 2016 | 16.84 | 17.03 | 16.65 | 16.99 | 379,754 | +0.11(+0.62%) |
May 25, 2016 | 16.94 | 17.23 | 16.84 | 16.88 | 82,114 | -0.06(-0.34%) |
May 24, 2016 | 16.62 | 17.17 | 16.51 | 16.94 | 216,290 | +0.51(+3.10%) |
May 23, 2016 | 16.54 | 16.55 | 16.33 | 16.43 | 27,751 | -0.15(-0.93%) |
May 20, 2016 | 16.18 | 16.79 | 16.16 | 16.58 | 62,759 | +0.49(+3.04%) |
May 19, 2016 | 16.27 | 16.28 | 16.01 | 16.09 | 51,491 | -0.20(-1.24%) |
May 18, 2016 | 16.32 | 16.47 | 16.19 | 16.29 | 38,357 | -0.03(-0.18%) |
May 17, 2016 | 16.41 | 16.88 | 16.17 | 16.32 | 51,766 | -0.10(-0.58%) |
May 16, 2016 | 16.66 | 16.75 | 16.40 | 16.42 | 63,482 | -0.26(-1.55%) |
May 13, 2016 | 16.59 | 16.97 | 16.59 | 16.68 | 104,781 | +0.08(+0.46%) |
May 12, 2016 | 16.79 | 16.85 | 16.47 | 16.60 | 149,467 | -0.19(-1.14%) |
May 11, 2016 | 16.87 | 16.92 | 16.55 | 16.79 | 43,760 | -0.13(-0.79%) |
May 10, 2016 | 17.10 | 17.11 | 16.82 | 16.93 | 189,039 | -0.10(-0.56%) |
May 09, 2016 | 16.66 | 17.18 | 16.66 | 17.02 | 38,485 | +0.32(+1.90%) |
May 06, 2016 | 16.43 | 16.75 | 16.03 | 16.71 | 141,904 | +0.51(+3.14%) |
May 05, 2016 | 16.82 | 16.82 | 16.13 | 16.20 | 75,054 | -0.36(-2.15%) |
May 04, 2016 | 16.01 | 16.70 | 15.82 | 16.55 | 81,277 | +0.46(+2.86%) |
May 03, 2016 | 16.56 | 16.56 | 16.00 | 16.09 | 51,930 | -0.58(-3.45%) |