Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.22 | 18.37 | 18.20 | 18.33 | 6,776,183 | +0.11(+0.63%) |
Jul 28, 2016 | 18.31 | 18.35 | 18.12 | 18.21 | 6,557,495 | -0.10(-0.54%) |
Jul 27, 2016 | 18.64 | 18.67 | 18.19 | 18.31 | 6,912,234 | -0.32(-1.73%) |
Jul 26, 2016 | 18.80 | 18.83 | 18.59 | 18.64 | 3,893,951 | -0.15(-0.78%) |
Jul 25, 2016 | 18.89 | 18.89 | 18.67 | 18.78 | 4,505,495 | -0.14(-0.73%) |
Jul 22, 2016 | 18.56 | 18.94 | 18.55 | 18.92 | 5,410,504 | +0.34(+1.86%) |
Jul 21, 2016 | 18.44 | 18.60 | 18.39 | 18.58 | 4,366,154 | +0.09(+0.50%) |
Jul 20, 2016 | 18.34 | 18.51 | 18.27 | 18.48 | 6,862,361 | +0.15(+0.84%) |
Jul 19, 2016 | 18.35 | 18.41 | 18.25 | 18.33 | 5,305,088 | -0.02(-0.13%) |
Jul 18, 2016 | 18.46 | 18.50 | 18.29 | 18.35 | 5,052,549 | -0.08(-0.46%) |
Jul 15, 2016 | 18.19 | 18.48 | 18.14 | 18.44 | 6,157,287 | +0.31(+1.69%) |
Jul 14, 2016 | 18.27 | 18.33 | 18.05 | 18.13 | 4,457,048 | -0.21(-1.17%) |
Jul 13, 2016 | 18.28 | 18.36 | 18.17 | 18.35 | 8,506,189 | +0.18(+1.01%) |
Jul 12, 2016 | 18.21 | 18.29 | 18.13 | 18.16 | 6,279,066 | -0.08(-0.46%) |
Jul 11, 2016 | 18.25 | 18.31 | 18.13 | 18.25 | 4,566,402 | -0.07(-0.38%) |
Jul 08, 2016 | 18.05 | 18.32 | 18.02 | 18.31 | 5,273,308 | +0.29(+1.62%) |
Jul 07, 2016 | 18.39 | 18.43 | 18.00 | 18.02 | 10,906,310 | -0.41(-2.20%) |
Jul 06, 2016 | 18.39 | 18.48 | 18.23 | 18.43 | 7,672,983 | +0.00(+0.00%) |
Jul 05, 2016 | 18.25 | 18.48 | 18.16 | 18.43 | 9,264,375 | +0.00(+0.00%) |
Jul 01, 2016 | 18.45 | 18.43 | 18.43 | 18.43 | 4,670,894 | +0.04(+0.21%) |
Jun 30, 2016 | 18.41 | 18.48 | 18.28 | 18.39 | 11,163,129 | +0.00(+0.00%) |
Jun 29, 2016 | 18.18 | 18.41 | 18.15 | 18.39 | 5,568,055 | +0.29(+1.61%) |
Jun 28, 2016 | 17.89 | 18.10 | 17.74 | 18.10 | 6,465,129 | +0.34(+1.94%) |
Jun 27, 2016 | 17.83 | 17.95 | 17.66 | 17.76 | 4,652,035 | -0.13(-0.73%) |
Jun 24, 2016 | 17.72 | 18.02 | 17.59 | 17.89 | 4,338,696 | -0.11(-0.64%) |
Jun 23, 2016 | 17.89 | 18.01 | 17.79 | 18.00 | 3,692,531 | +0.19(+1.08%) |
Jun 22, 2016 | 17.90 | 18.00 | 17.79 | 17.81 | 4,893,183 | -0.20(-1.11%) |
Jun 21, 2016 | 17.80 | 18.14 | 17.70 | 18.01 | 4,488,050 | +0.21(+1.21%) |
Jun 20, 2016 | 17.80 | 17.85 | 17.64 | 17.79 | 5,327,622 | +0.09(+0.52%) |
Jun 17, 2016 | 17.59 | 17.72 | 17.53 | 17.70 | 5,538,378 | +0.05(+0.26%) |
Jun 16, 2016 | 17.56 | 17.70 | 17.41 | 17.66 | 3,514,188 | +0.07(+0.39%) |
Jun 15, 2016 | 17.69 | 17.74 | 17.51 | 17.59 | 5,501,767 | -0.09(-0.52%) |
Jun 14, 2016 | 17.62 | 17.69 | 17.50 | 17.68 | 3,327,163 | +0.08(+0.44%) |
Jun 13, 2016 | 17.68 | 17.79 | 17.57 | 17.60 | 4,382,218 | -0.13(-0.73%) |
Jun 10, 2016 | 17.84 | 17.89 | 17.64 | 17.73 | 4,006,032 | -0.19(-1.07%) |
Jun 09, 2016 | 17.81 | 17.95 | 17.74 | 17.92 | 3,873,716 | +0.10(+0.56%) |
Jun 08, 2016 | 17.72 | 17.82 | 17.69 | 17.82 | 3,804,754 | +0.11(+0.65%) |
Jun 07, 2016 | 17.76 | 17.79 | 17.65 | 17.71 | 4,937,966 | +0.03(+0.17%) |
Jun 06, 2016 | 17.56 | 17.72 | 17.50 | 17.68 | 4,569,350 | +0.12(+0.70%) |
Jun 03, 2016 | 17.43 | 17.62 | 17.39 | 17.56 | 3,666,911 | +0.24(+1.37%) |
Jun 02, 2016 | 17.21 | 17.34 | 17.13 | 17.32 | 2,474,866 | +0.01(+0.04%) |
Jun 01, 2016 | 17.26 | 17.31 | 17.13 | 17.31 | 3,033,004 | +0.05(+0.27%) |
May 31, 2016 | 17.23 | 17.42 | 17.17 | 17.26 | 4,921,287 | +0.02(+0.09%) |
May 27, 2016 | 17.15 | 17.25 | 17.25 | 17.25 | 4,622,088 | +0.12(+0.72%) |
May 26, 2016 | 16.95 | 17.13 | 16.87 | 17.13 | 3,236,508 | +0.18(+1.04%) |
May 25, 2016 | 16.88 | 17.00 | 16.81 | 16.95 | 3,253,120 | +0.07(+0.41%) |
May 24, 2016 | 16.87 | 16.97 | 16.77 | 16.88 | 3,815,057 | +0.04(+0.23%) |
May 23, 2016 | 16.92 | 16.97 | 16.81 | 16.84 | 4,217,235 | -0.07(-0.41%) |
May 20, 2016 | 16.84 | 16.91 | 16.71 | 16.91 | 3,383,949 | +0.14(+0.82%) |
May 19, 2016 | 16.40 | 16.79 | 16.28 | 16.77 | 4,425,363 | +0.28(+1.67%) |
May 18, 2016 | 16.77 | 16.80 | 16.40 | 16.50 | 6,758,382 | -0.36(-2.14%) |
May 17, 2016 | 17.00 | 17.05 | 16.76 | 16.86 | 5,598,296 | -0.18(-1.08%) |
May 16, 2016 | 16.88 | 17.05 | 16.77 | 17.04 | 4,983,434 | +0.18(+1.09%) |
May 13, 2016 | 16.91 | 17.05 | 16.79 | 16.86 | 4,609,679 | -0.08(-0.50%) |
May 12, 2016 | 16.67 | 16.99 | 16.65 | 16.94 | 6,172,731 | +0.27(+1.64%) |
May 11, 2016 | 16.77 | 16.89 | 16.62 | 16.67 | 8,086,779 | -0.07(-0.41%) |
May 10, 2016 | 16.44 | 16.75 | 16.44 | 16.74 | 7,861,236 | +0.32(+1.94%) |
May 09, 2016 | 16.46 | 16.54 | 16.40 | 16.42 | 5,258,815 | +0.04(+0.23%) |
May 06, 2016 | 16.38 | 16.43 | 16.25 | 16.38 | 2,881,333 | -0.02(-0.09%) |
May 05, 2016 | 16.43 | 16.58 | 16.32 | 16.40 | 4,180,711 | -0.02(-0.14%) |
May 04, 2016 | 16.22 | 16.54 | 16.15 | 16.42 | 4,754,903 | +0.18(+1.12%) |
May 03, 2016 | 16.35 | 16.40 | 16.15 | 16.24 | 3,378,995 | -0.20(-1.20%) |