Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.96 | 18.08 | 17.73 | 17.77 | 209,230 | -0.25(-1.41%) |
Jul 28, 2016 | 17.99 | 18.26 | 17.79 | 18.02 | 169,328 | +0.08(+0.44%) |
Jul 27, 2016 | 17.73 | 18.05 | 17.73 | 17.94 | 125,506 | +0.19(+1.06%) |
Jul 26, 2016 | 17.66 | 17.77 | 17.63 | 17.76 | 149,231 | +0.05(+0.29%) |
Jul 25, 2016 | 17.85 | 17.85 | 17.65 | 17.71 | 122,100 | -0.12(-0.65%) |
Jul 22, 2016 | 17.68 | 17.91 | 17.40 | 17.82 | 191,011 | +0.21(+1.19%) |
Jul 21, 2016 | 17.77 | 17.81 | 17.56 | 17.61 | 130,241 | -0.13(-0.74%) |
Jul 20, 2016 | 17.98 | 18.05 | 17.64 | 17.74 | 242,580 | -0.14(-0.81%) |
Jul 19, 2016 | 17.86 | 18.26 | 17.68 | 17.89 | 288,159 | +0.41(+2.36%) |
Jul 18, 2016 | 17.53 | 17.78 | 17.45 | 17.47 | 173,285 | -0.18(-1.03%) |
Jul 15, 2016 | 17.80 | 17.88 | 17.63 | 17.65 | 160,075 | +0.04(+0.25%) |
Jul 14, 2016 | 17.68 | 17.84 | 17.58 | 17.61 | 111,857 | +0.14(+0.83%) |
Jul 13, 2016 | 17.50 | 17.64 | 17.31 | 17.47 | 219,493 | -0.04(-0.25%) |
Jul 12, 2016 | 17.38 | 17.60 | 17.27 | 17.51 | 192,557 | +0.35(+2.03%) |
Jul 11, 2016 | 16.96 | 17.22 | 16.94 | 17.16 | 130,661 | +0.32(+1.89%) |
Jul 08, 2016 | 16.71 | 17.00 | 16.57 | 16.84 | 299,619 | +0.28(+1.66%) |
Jul 07, 2016 | 16.57 | 16.73 | 16.39 | 16.57 | 126,326 | +0.22(+1.33%) |
Jul 05, 2016 | 16.60 | 16.60 | 16.22 | 16.35 | 109,844 | -0.47(-2.80%) |
Jul 01, 2016 | 16.84 | 16.82 | 16.82 | 16.82 | 173,167 | -0.20(-1.19%) |
Jun 30, 2016 | 16.68 | 17.02 | 16.65 | 17.02 | 260,941 | +0.39(+2.35%) |
Jun 29, 2016 | 16.42 | 16.63 | 16.31 | 16.63 | 130,958 | +0.40(+2.46%) |
Jun 28, 2016 | 16.20 | 16.42 | 16.09 | 16.23 | 235,410 | +0.31(+1.96%) |
Jun 27, 2016 | 16.17 | 16.20 | 15.75 | 15.92 | 354,692 | -0.53(-3.22%) |
Jun 24, 2016 | 16.39 | 17.02 | 16.32 | 16.45 | 511,919 | -0.85(-4.90%) |
Jun 23, 2016 | 17.10 | 17.39 | 17.10 | 17.30 | 119,594 | +0.48(+2.84%) |
Jun 22, 2016 | 16.75 | 17.03 | 16.75 | 16.82 | 152,852 | +0.07(+0.43%) |
Jun 21, 2016 | 16.71 | 16.79 | 16.52 | 16.75 | 112,202 | +0.10(+0.61%) |
Jun 20, 2016 | 16.60 | 16.93 | 16.60 | 16.65 | 98,503 | +0.28(+1.68%) |
Jun 17, 2016 | 16.59 | 16.84 | 16.29 | 16.37 | 324,933 | -0.17(-1.01%) |
Jun 16, 2016 | 16.55 | 16.55 | 16.26 | 16.54 | 107,529 | -0.14(-0.83%) |
Jun 15, 2016 | 16.78 | 17.07 | 16.60 | 16.68 | 153,290 | -0.08(-0.48%) |
Jun 14, 2016 | 16.81 | 16.97 | 16.68 | 16.76 | 259,873 | -0.14(-0.82%) |
Jun 13, 2016 | 16.97 | 17.15 | 16.79 | 16.89 | 220,858 | -0.19(-1.10%) |
Jun 10, 2016 | 16.96 | 17.22 | 16.77 | 17.08 | 206,536 | -0.08(-0.46%) |
Jun 09, 2016 | 17.17 | 17.19 | 16.79 | 17.16 | 146,275 | -0.14(-0.79%) |
Jun 08, 2016 | 17.18 | 17.42 | 17.16 | 17.30 | 135,572 | +0.09(+0.50%) |
Jun 07, 2016 | 17.19 | 17.29 | 17.10 | 17.21 | 106,226 | -0.01(-0.04%) |
Jun 06, 2016 | 17.07 | 17.36 | 16.95 | 17.22 | 144,962 | +0.19(+1.14%) |
Jun 03, 2016 | 17.05 | 17.05 | 16.66 | 17.02 | 126,350 | -0.25(-1.46%) |
Jun 02, 2016 | 17.15 | 17.40 | 16.85 | 17.28 | 285,663 | -0.22(-1.28%) |
Jun 01, 2016 | 17.41 | 17.61 | 17.22 | 17.50 | 286,509 | -0.04(-0.21%) |
May 31, 2016 | 17.43 | 17.56 | 17.30 | 17.53 | 317,677 | +0.20(+1.16%) |
May 27, 2016 | 17.15 | 17.33 | 17.33 | 17.33 | 245,972 | +0.22(+1.26%) |
May 26, 2016 | 17.14 | 17.15 | 16.92 | 17.12 | 175,333 | -0.01(-0.08%) |
May 25, 2016 | 17.04 | 17.33 | 17.01 | 17.13 | 95,225 | +0.06(+0.38%) |
May 24, 2016 | 16.76 | 17.10 | 16.43 | 17.07 | 154,628 | +0.47(+2.82%) |
May 23, 2016 | 16.60 | 16.68 | 16.51 | 16.60 | 122,129 | -0.04(-0.26%) |
May 20, 2016 | 16.54 | 16.69 | 16.45 | 16.64 | 178,145 | +0.21(+1.27%) |
May 19, 2016 | 16.48 | 16.68 | 16.24 | 16.43 | 105,262 | -0.17(-1.04%) |
May 18, 2016 | 15.99 | 16.66 | 15.99 | 16.61 | 99,002 | +0.57(+3.55%) |
May 17, 2016 | 16.36 | 16.53 | 15.95 | 16.04 | 239,893 | -0.40(-2.41%) |
May 16, 2016 | 15.84 | 16.70 | 15.82 | 16.43 | 367,167 | +0.66(+4.16%) |
May 13, 2016 | 16.17 | 16.43 | 15.75 | 15.78 | 163,693 | -0.47(-2.88%) |
May 12, 2016 | 16.16 | 16.32 | 15.92 | 16.25 | 463,205 | +0.14(+0.85%) |
May 11, 2016 | 16.19 | 16.31 | 16.10 | 16.11 | 98,992 | -0.14(-0.84%) |
May 10, 2016 | 16.14 | 16.32 | 16.01 | 16.25 | 155,887 | +0.22(+1.39%) |
May 09, 2016 | 16.16 | 16.35 | 15.82 | 16.02 | 217,332 | -0.22(-1.33%) |
May 06, 2016 | 16.03 | 16.27 | 15.96 | 16.24 | 262,375 | +0.04(+0.27%) |
May 05, 2016 | 16.40 | 16.61 | 16.18 | 16.19 | 160,501 | -0.16(-0.97%) |
May 04, 2016 | 16.44 | 16.70 | 16.08 | 16.35 | 205,128 | -0.21(-1.26%) |
May 03, 2016 | 16.58 | 17.05 | 16.38 | 16.56 | 180,924 | -0.30(-1.75%) |