Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.09 | 17.26 | 16.84 | 16.95 | 677,553 | -0.19(-1.11%) |
Jul 28, 2016 | 17.10 | 17.16 | 16.94 | 17.14 | 439,238 | -0.02(-0.12%) |
Jul 27, 2016 | 17.27 | 17.27 | 16.99 | 17.16 | 358,914 | -0.04(-0.23%) |
Jul 26, 2016 | 17.13 | 17.24 | 16.86 | 17.20 | 246,814 | +0.10(+0.58%) |
Jul 25, 2016 | 17.25 | 17.25 | 16.97 | 17.10 | 285,400 | -0.12(-0.70%) |
Jul 22, 2016 | 17.02 | 17.24 | 16.86 | 17.22 | 430,637 | +0.21(+1.23%) |
Jul 21, 2016 | 17.01 | 17.27 | 16.85 | 17.01 | 411,421 | -0.04(-0.23%) |
Jul 20, 2016 | 16.84 | 17.19 | 16.75 | 17.05 | 289,582 | +0.30(+1.79%) |
Jul 19, 2016 | 16.74 | 16.85 | 16.57 | 16.75 | 813,795 | -0.04(-0.24%) |
Jul 18, 2016 | 16.82 | 16.85 | 16.64 | 16.79 | 619,452 | -0.08(-0.47%) |
Jul 15, 2016 | 17.14 | 17.14 | 16.73 | 16.87 | 361,987 | +0.05(+0.30%) |
Jul 14, 2016 | 17.08 | 17.22 | 16.75 | 16.82 | 387,164 | -0.14(-0.83%) |
Jul 13, 2016 | 16.85 | 17.12 | 16.78 | 16.96 | 713,831 | +0.20(+1.19%) |
Jul 12, 2016 | 16.54 | 16.82 | 16.40 | 16.76 | 606,462 | +0.37(+2.26%) |
Jul 11, 2016 | 16.00 | 16.44 | 15.96 | 16.39 | 640,164 | +0.47(+2.95%) |
Jul 08, 2016 | 15.76 | 16.02 | 15.58 | 15.92 | 684,812 | +0.34(+2.18%) |
Jul 07, 2016 | 15.84 | 16.06 | 15.43 | 15.58 | 752,189 | -0.12(-0.76%) |
Jul 05, 2016 | 15.78 | 15.98 | 15.52 | 15.70 | 596,926 | -0.19(-1.20%) |
Jul 01, 2016 | 15.64 | 15.89 | 15.89 | 15.89 | 466,600 | +0.26(+1.66%) |
Jun 30, 2016 | 15.35 | 15.65 | 15.21 | 15.63 | 1,191,013 | +0.35(+2.29%) |
Jun 29, 2016 | 15.14 | 15.33 | 15.09 | 15.28 | 494,290 | +0.25(+1.66%) |
Jun 28, 2016 | 15.02 | 15.27 | 14.91 | 15.03 | 1,034,377 | +0.24(+1.62%) |
Jun 27, 2016 | 15.45 | 15.50 | 14.72 | 14.79 | 1,673,701 | -0.82(-5.25%) |
Jun 24, 2016 | 15.43 | 15.66 | 15.34 | 15.61 | 3,740,112 | -0.45(-2.80%) |
Jun 23, 2016 | 15.93 | 16.22 | 15.72 | 16.06 | 2,489,982 | +0.23(+1.45%) |
Jun 22, 2016 | 16.22 | 16.39 | 15.54 | 15.83 | 1,569,596 | -0.23(-1.43%) |
Jun 21, 2016 | 16.04 | 16.17 | 15.48 | 16.06 | 3,824,380 | +0.06(+0.37%) |
Jun 20, 2016 | 16.40 | 16.56 | 15.96 | 16.00 | 1,574,023 | -0.40(-2.44%) |
Jun 17, 2016 | 16.77 | 16.93 | 16.37 | 16.40 | 1,999,918 | -0.31(-1.86%) |
Jun 16, 2016 | 16.86 | 16.86 | 16.56 | 16.71 | 764,872 | -0.25(-1.47%) |
Jun 15, 2016 | 16.96 | 17.08 | 16.87 | 16.96 | 544,559 | +0.00(+0.00%) |
Jun 14, 2016 | 17.03 | 17.20 | 16.90 | 16.96 | 660,416 | -0.15(-0.88%) |
Jun 13, 2016 | 17.31 | 17.49 | 17.09 | 17.11 | 571,002 | -0.24(-1.38%) |
Jun 10, 2016 | 17.44 | 17.57 | 17.09 | 17.35 | 790,061 | -0.27(-1.53%) |
Jun 09, 2016 | 17.50 | 17.62 | 17.22 | 17.62 | 690,149 | +0.11(+0.63%) |
Jun 08, 2016 | 17.52 | 17.73 | 17.42 | 17.51 | 969,669 | +0.01(+0.06%) |
Jun 07, 2016 | 17.49 | 17.65 | 17.43 | 17.50 | 707,208 | -0.05(-0.28%) |
Jun 06, 2016 | 17.65 | 17.73 | 17.35 | 17.55 | 1,434,732 | +0.33(+1.92%) |
Jun 03, 2016 | 17.21 | 17.34 | 16.97 | 17.22 | 643,111 | -0.07(-0.40%) |
Jun 02, 2016 | 17.19 | 17.34 | 17.12 | 17.29 | 463,614 | +0.06(+0.35%) |
Jun 01, 2016 | 17.15 | 17.29 | 17.02 | 17.23 | 860,190 | +0.03(+0.17%) |
May 31, 2016 | 17.25 | 17.28 | 17.15 | 17.20 | 1,038,392 | -0.03(-0.17%) |
May 27, 2016 | 17.20 | 17.23 | 17.23 | 17.23 | 530,200 | +0.08(+0.47%) |
May 26, 2016 | 17.23 | 17.23 | 17.02 | 17.15 | 528,447 | -0.03(-0.17%) |
May 25, 2016 | 17.19 | 17.22 | 17.00 | 17.18 | 653,322 | -0.01(-0.06%) |
May 24, 2016 | 17.27 | 17.27 | 16.81 | 17.19 | 877,854 | +0.07(+0.41%) |
May 23, 2016 | 16.89 | 17.20 | 16.86 | 17.12 | 559,990 | +0.25(+1.48%) |
May 20, 2016 | 16.87 | 17.06 | 16.60 | 16.87 | 845,262 | +0.12(+0.72%) |
May 19, 2016 | 16.63 | 16.80 | 16.36 | 16.75 | 719,258 | +0.05(+0.30%) |
May 18, 2016 | 16.67 | 17.05 | 16.55 | 16.70 | 688,801 | +0.00(+0.00%) |
May 17, 2016 | 17.24 | 17.36 | 16.48 | 16.70 | 2,194,753 | -0.53(-3.08%) |
May 16, 2016 | 17.55 | 17.66 | 17.18 | 17.23 | 1,774,753 | -0.30(-1.71%) |
May 13, 2016 | 17.75 | 17.79 | 17.48 | 17.53 | 706,112 | -0.22(-1.24%) |
May 12, 2016 | 18.12 | 18.14 | 17.46 | 17.75 | 1,336,660 | -0.26(-1.44%) |
May 11, 2016 | 18.41 | 18.44 | 17.86 | 18.01 | 4,319,610 | -1.07(-5.61%) |
May 10, 2016 | 18.72 | 19.21 | 18.50 | 19.08 | 542,341 | +0.51(+2.75%) |
May 09, 2016 | 18.65 | 18.83 | 18.54 | 18.57 | 738,776 | -0.20(-1.07%) |
May 06, 2016 | 18.99 | 19.22 | 18.67 | 18.77 | 627,035 | -0.23(-1.21%) |
May 05, 2016 | 18.90 | 19.18 | 18.90 | 19.00 | 762,162 | +0.19(+1.01%) |
May 04, 2016 | 19.42 | 19.42 | 18.41 | 18.81 | 1,255,528 | -1.21(-6.04%) |
May 03, 2016 | 20.42 | 20.70 | 19.99 | 20.02 | 703,842 | -0.64(-3.10%) |