Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.87 | 19.02 | 18.75 | 18.84 | 53,679 | -0.04(-0.23%) |
Jul 28, 2016 | 18.74 | 19.13 | 18.73 | 18.89 | 43,655 | +0.02(+0.09%) |
Jul 27, 2016 | 18.87 | 18.93 | 18.83 | 18.87 | 80,078 | -0.04(-0.21%) |
Jul 26, 2016 | 18.77 | 19.00 | 18.69 | 18.91 | 57,291 | +0.28(+1.49%) |
Jul 25, 2016 | 18.53 | 18.74 | 18.53 | 18.63 | 17,443 | -0.03(-0.18%) |
Jul 22, 2016 | 18.50 | 18.68 | 18.44 | 18.67 | 28,105 | +0.25(+1.35%) |
Jul 21, 2016 | 18.48 | 18.59 | 18.39 | 18.42 | 23,410 | -0.16(-0.87%) |
Jul 20, 2016 | 18.98 | 18.98 | 18.50 | 18.58 | 38,207 | +0.04(+0.24%) |
Jul 19, 2016 | 18.74 | 18.79 | 18.49 | 18.53 | 47,904 | -0.16(-0.83%) |
Jul 18, 2016 | 18.97 | 18.97 | 18.65 | 18.69 | 35,349 | -0.28(-1.46%) |
Jul 15, 2016 | 18.86 | 19.00 | 18.72 | 18.97 | 49,284 | +0.20(+1.06%) |
Jul 14, 2016 | 18.93 | 18.94 | 18.52 | 18.77 | 19,298 | +0.09(+0.50%) |
Jul 13, 2016 | 18.88 | 18.90 | 18.28 | 18.67 | 30,793 | -0.18(-0.97%) |
Jul 12, 2016 | 18.36 | 18.99 | 18.36 | 18.86 | 68,467 | +0.53(+2.90%) |
Jul 11, 2016 | 18.12 | 18.41 | 17.81 | 18.32 | 33,071 | +0.23(+1.29%) |
Jul 08, 2016 | 17.69 | 18.11 | 17.59 | 18.09 | 49,288 | +0.50(+2.87%) |
Jul 07, 2016 | 17.52 | 17.67 | 17.39 | 17.59 | 39,755 | +0.37(+2.16%) |
Jul 05, 2016 | 17.46 | 17.46 | 17.20 | 17.21 | 43,642 | -0.28(-1.58%) |
Jul 01, 2016 | 17.64 | 17.49 | 17.49 | 17.49 | 42,942 | -0.23(-1.28%) |
Jun 30, 2016 | 17.50 | 17.79 | 17.43 | 17.72 | 44,542 | +0.26(+1.46%) |
Jun 29, 2016 | 17.15 | 17.89 | 17.15 | 17.46 | 34,238 | +0.40(+2.37%) |
Jun 28, 2016 | 17.45 | 17.54 | 16.93 | 17.06 | 88,656 | -0.22(-1.25%) |
Jun 27, 2016 | 17.77 | 18.29 | 17.26 | 17.28 | 91,256 | -0.77(-4.27%) |
Jun 24, 2016 | 17.66 | 18.07 | 17.54 | 18.05 | 205,009 | -0.32(-1.75%) |
Jun 23, 2016 | 18.03 | 18.38 | 18.03 | 18.37 | 48,371 | +0.52(+2.89%) |
Jun 22, 2016 | 18.03 | 18.22 | 17.84 | 17.85 | 19,434 | -0.31(-1.71%) |
Jun 21, 2016 | 17.92 | 18.23 | 17.77 | 18.16 | 28,307 | +0.30(+1.71%) |
Jun 20, 2016 | 17.72 | 18.01 | 17.72 | 17.86 | 40,228 | +0.20(+1.16%) |
Jun 17, 2016 | 17.97 | 18.01 | 17.52 | 17.65 | 95,216 | -0.34(-1.91%) |
Jun 16, 2016 | 17.75 | 18.06 | 17.67 | 18.00 | 41,112 | +0.12(+0.65%) |
Jun 15, 2016 | 18.06 | 18.27 | 17.84 | 17.88 | 34,306 | -0.06(-0.34%) |
Jun 14, 2016 | 18.06 | 18.20 | 17.86 | 17.94 | 19,600 | -0.08(-0.43%) |
Jun 13, 2016 | 17.91 | 18.05 | 17.75 | 18.02 | 44,153 | +0.13(+0.74%) |
Jun 10, 2016 | 17.81 | 17.92 | 17.52 | 17.89 | 34,521 | -0.04(-0.22%) |
Jun 09, 2016 | 17.98 | 18.11 | 17.78 | 17.92 | 21,638 | -0.25(-1.40%) |
Jun 08, 2016 | 18.01 | 18.36 | 17.98 | 18.18 | 41,098 | +0.09(+0.49%) |
Jun 07, 2016 | 18.05 | 18.22 | 17.93 | 18.09 | 59,168 | +0.09(+0.52%) |
Jun 06, 2016 | 17.59 | 18.08 | 17.59 | 18.00 | 45,102 | +0.35(+2.01%) |
Jun 03, 2016 | 17.79 | 17.79 | 17.43 | 17.64 | 27,999 | -0.27(-1.49%) |
Jun 02, 2016 | 17.70 | 17.92 | 17.65 | 17.91 | 37,994 | +0.01(+0.06%) |
Jun 01, 2016 | 17.62 | 17.98 | 17.49 | 17.90 | 21,285 | +0.06(+0.31%) |
May 31, 2016 | 17.80 | 17.85 | 17.49 | 17.84 | 44,360 | +0.01(+0.03%) |
May 27, 2016 | 17.49 | 17.84 | 17.84 | 17.84 | 20,569 | +0.19(+1.07%) |
May 26, 2016 | 17.80 | 17.89 | 17.56 | 17.65 | 41,011 | -0.19(-1.06%) |
May 25, 2016 | 18.09 | 18.20 | 17.80 | 17.84 | 30,220 | -0.17(-0.95%) |
May 24, 2016 | 17.63 | 18.13 | 17.55 | 18.01 | 47,074 | +0.49(+2.78%) |
May 23, 2016 | 17.39 | 17.74 | 17.31 | 17.52 | 36,973 | +0.01(+0.06%) |
May 20, 2016 | 17.29 | 17.70 | 17.29 | 17.51 | 50,993 | +0.32(+1.84%) |
May 19, 2016 | 17.38 | 17.78 | 16.94 | 17.19 | 41,403 | -0.32(-1.80%) |
May 18, 2016 | 16.89 | 17.51 | 16.82 | 17.51 | 29,471 | +0.69(+4.09%) |
May 17, 2016 | 17.26 | 17.39 | 16.82 | 16.82 | 61,833 | -0.48(-2.79%) |
May 16, 2016 | 17.25 | 17.42 | 17.21 | 17.30 | 56,653 | +0.09(+0.55%) |
May 13, 2016 | 17.26 | 17.38 | 17.18 | 17.21 | 39,976 | -0.13(-0.74%) |
May 12, 2016 | 17.46 | 17.50 | 17.25 | 17.34 | 37,377 | -0.04(-0.22%) |
May 11, 2016 | 17.62 | 17.62 | 17.34 | 17.38 | 41,347 | -0.23(-1.32%) |
May 10, 2016 | 17.67 | 17.76 | 17.54 | 17.61 | 29,471 | +0.01(+0.06%) |
May 09, 2016 | 17.54 | 17.70 | 17.50 | 17.60 | 22,290 | -0.02(-0.09%) |
May 06, 2016 | 17.70 | 17.81 | 17.46 | 17.61 | 42,182 | -0.07(-0.41%) |
May 05, 2016 | 17.93 | 17.95 | 17.65 | 17.69 | 34,952 | -0.10(-0.56%) |
May 04, 2016 | 18.10 | 18.10 | 17.69 | 17.78 | 40,150 | -0.41(-2.24%) |
May 03, 2016 | 18.19 | 18.47 | 17.92 | 18.19 | 39,248 | -0.17(-0.90%) |