Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.59 | 16.82 | 15.88 | 15.89 | 38,246 | -0.65(-3.94%) |
Jul 28, 2016 | 16.26 | 16.61 | 16.26 | 16.54 | 5,279 | +0.19(+1.13%) |
Jul 27, 2016 | 16.60 | 16.60 | 16.08 | 16.36 | 25,440 | -0.25(-1.49%) |
Jul 26, 2016 | 16.76 | 16.89 | 16.54 | 16.61 | 19,016 | -0.19(-1.10%) |
Jul 25, 2016 | 17.23 | 17.23 | 16.60 | 16.79 | 13,216 | -0.45(-2.61%) |
Jul 22, 2016 | 16.95 | 17.29 | 16.79 | 17.24 | 9,508 | +0.22(+1.29%) |
Jul 21, 2016 | 16.69 | 17.14 | 16.69 | 17.02 | 24,443 | +0.29(+1.74%) |
Jul 20, 2016 | 16.51 | 16.92 | 16.42 | 16.73 | 9,147 | +0.26(+1.55%) |
Jul 19, 2016 | 16.51 | 16.58 | 16.11 | 16.47 | 21,709 | -0.22(-1.32%) |
Jul 18, 2016 | 17.17 | 17.17 | 16.59 | 16.69 | 20,015 | -0.53(-3.07%) |
Jul 15, 2016 | 17.08 | 17.37 | 17.08 | 17.22 | 22,673 | +0.29(+1.72%) |
Jul 14, 2016 | 18.47 | 18.47 | 16.76 | 16.93 | 36,705 | -1.36(-7.42%) |
Jul 13, 2016 | 18.48 | 18.52 | 18.28 | 18.29 | 40,894 | -0.18(-0.96%) |
Jul 12, 2016 | 18.59 | 18.59 | 18.22 | 18.47 | 29,486 | -0.08(-0.43%) |
Jul 11, 2016 | 17.95 | 18.60 | 17.94 | 18.55 | 30,162 | +0.60(+3.34%) |
Jul 08, 2016 | 17.06 | 18.01 | 17.00 | 17.95 | 27,485 | +0.94(+5.55%) |
Jul 07, 2016 | 17.05 | 17.19 | 16.92 | 17.00 | 13,183 | -0.10(-0.57%) |
Jul 06, 2016 | 16.74 | 17.15 | 16.54 | 17.10 | 20,486 | +0.34(+2.05%) |
Jul 05, 2016 | 16.42 | 16.84 | 16.26 | 16.76 | 20,497 | +0.08(+0.48%) |
Jul 01, 2016 | 16.17 | 16.68 | 16.68 | 16.68 | 14,401 | +0.43(+2.66%) |
Jun 30, 2016 | 16.00 | 16.27 | 15.92 | 16.24 | 27,162 | +0.29(+1.82%) |
Jun 29, 2016 | 16.05 | 16.22 | 15.87 | 15.95 | 21,406 | +0.01(+0.06%) |
Jun 28, 2016 | 16.51 | 16.59 | 15.87 | 15.94 | 28,274 | -0.41(-2.53%) |
Jun 27, 2016 | 16.49 | 16.75 | 16.32 | 16.36 | 34,920 | -0.16(-0.96%) |
Jun 24, 2016 | 16.01 | 16.61 | 16.01 | 16.52 | 57,451 | -0.34(-1.99%) |
Jun 23, 2016 | 16.62 | 16.91 | 16.62 | 16.85 | 26,569 | +0.47(+2.85%) |
Jun 22, 2016 | 16.23 | 16.61 | 16.23 | 16.38 | 21,196 | +0.12(+0.76%) |
Jun 21, 2016 | 16.19 | 16.37 | 16.00 | 16.26 | 16,427 | -0.05(-0.32%) |
Jun 20, 2016 | 16.42 | 16.67 | 16.23 | 16.31 | 24,242 | +0.19(+1.15%) |
Jun 17, 2016 | 16.00 | 16.16 | 15.97 | 16.13 | 42,965 | +0.18(+1.11%) |
Jun 16, 2016 | 15.59 | 15.98 | 15.37 | 15.95 | 12,361 | +0.12(+0.78%) |
Jun 15, 2016 | 15.85 | 15.94 | 15.70 | 15.83 | 17,558 | +0.09(+0.56%) |
Jun 14, 2016 | 15.98 | 15.98 | 15.60 | 15.74 | 33,312 | -0.18(-1.11%) |
Jun 13, 2016 | 16.02 | 16.09 | 15.87 | 15.92 | 20,396 | -0.33(-2.01%) |
Jun 10, 2016 | 16.03 | 16.45 | 16.03 | 16.24 | 56,017 | -0.04(-0.22%) |
Jun 09, 2016 | 16.53 | 16.54 | 16.23 | 16.28 | 50,531 | -0.44(-2.64%) |
Jun 08, 2016 | 16.72 | 16.83 | 16.53 | 16.72 | 22,834 | +0.24(+1.44%) |
Jun 07, 2016 | 16.49 | 16.64 | 16.45 | 16.48 | 8,791 | +0.03(+0.16%) |
Jun 06, 2016 | 16.26 | 16.51 | 16.26 | 16.46 | 10,175 | +0.30(+1.85%) |
Jun 03, 2016 | 16.19 | 16.44 | 16.11 | 16.16 | 19,862 | -0.18(-1.13%) |
Jun 02, 2016 | 16.45 | 16.45 | 16.15 | 16.34 | 15,334 | -0.05(-0.32%) |
Jun 01, 2016 | 15.87 | 16.45 | 15.70 | 16.39 | 19,207 | +0.54(+3.43%) |
May 31, 2016 | 16.00 | 16.17 | 15.84 | 15.85 | 33,887 | -0.20(-1.26%) |
May 27, 2016 | 15.39 | 16.05 | 16.05 | 16.05 | 44,096 | +0.60(+3.86%) |
May 26, 2016 | 15.58 | 16.06 | 15.39 | 15.45 | 73,725 | -0.01(-0.06%) |
May 25, 2016 | 15.36 | 16.31 | 15.36 | 15.46 | 148,172 | -0.77(-4.76%) |
May 24, 2016 | 16.06 | 16.36 | 16.06 | 16.24 | 39,937 | +0.29(+1.82%) |
May 23, 2016 | 15.31 | 16.08 | 15.31 | 15.95 | 35,432 | +0.64(+4.19%) |
May 20, 2016 | 15.16 | 15.42 | 15.15 | 15.31 | 9,785 | +0.23(+1.51%) |
May 19, 2016 | 15.08 | 15.30 | 15.02 | 15.08 | 22,483 | -0.12(-0.81%) |
May 18, 2016 | 15.28 | 15.38 | 15.08 | 15.20 | 19,468 | -0.03(-0.17%) |
May 17, 2016 | 15.94 | 16.06 | 15.18 | 15.23 | 25,071 | -0.70(-4.41%) |
May 16, 2016 | 15.82 | 16.09 | 15.81 | 15.93 | 16,641 | +0.34(+2.20%) |
May 13, 2016 | 15.75 | 15.75 | 15.58 | 15.59 | 10,935 | -0.05(-0.34%) |
May 12, 2016 | 16.05 | 16.05 | 15.59 | 15.64 | 8,066 | -0.38(-2.36%) |
May 11, 2016 | 16.20 | 16.29 | 15.98 | 16.02 | 10,512 | -0.34(-2.09%) |
May 10, 2016 | 16.30 | 16.46 | 16.14 | 16.36 | 15,571 | +0.18(+1.14%) |
May 09, 2016 | 16.17 | 16.28 | 16.15 | 16.17 | 15,014 | -0.05(-0.32%) |
May 06, 2016 | 16.32 | 16.39 | 16.10 | 16.23 | 16,638 | -0.10(-0.59%) |
May 05, 2016 | 16.39 | 16.54 | 16.25 | 16.32 | 36,832 | +0.06(+0.38%) |
May 04, 2016 | 16.24 | 16.42 | 16.12 | 16.26 | 18,015 | -0.20(-1.23%) |
May 03, 2016 | 16.76 | 16.78 | 16.43 | 16.46 | 13,419 | -0.54(-3.20%) |