Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.94 | 17.09 | 16.89 | 17.00 | 123,765 | -0.14(-0.83%) |
Jul 28, 2016 | 17.13 | 17.20 | 17.07 | 17.14 | 144,769 | +0.59(+3.54%) |
Jul 27, 2016 | 16.58 | 16.61 | 16.40 | 16.55 | 148,085 | -0.02(-0.11%) |
Jul 26, 2016 | 16.60 | 16.62 | 16.51 | 16.57 | 739,039 | +0.01(+0.06%) |
Jul 25, 2016 | 16.57 | 16.64 | 16.54 | 16.56 | 134,472 | -0.03(-0.17%) |
Jul 22, 2016 | 16.58 | 16.65 | 16.53 | 16.59 | 43,473 | +0.01(+0.06%) |
Jul 21, 2016 | 16.58 | 16.63 | 16.49 | 16.58 | 76,342 | -0.05(-0.28%) |
Jul 20, 2016 | 16.54 | 16.66 | 16.51 | 16.63 | 86,954 | +0.18(+1.09%) |
Jul 19, 2016 | 16.50 | 16.50 | 16.40 | 16.45 | 82,434 | -0.07(-0.40%) |
Jul 18, 2016 | 16.46 | 16.57 | 16.43 | 16.51 | 67,772 | -0.01(-0.06%) |
Jul 15, 2016 | 16.49 | 16.54 | 16.47 | 16.52 | 83,206 | -0.12(-0.74%) |
Jul 14, 2016 | 16.64 | 16.68 | 16.58 | 16.65 | 75,605 | -0.12(-0.73%) |
Jul 13, 2016 | 16.71 | 16.88 | 16.70 | 16.77 | 312,792 | +0.16(+0.97%) |
Jul 12, 2016 | 16.55 | 16.66 | 16.53 | 16.61 | 78,107 | +0.10(+0.63%) |
Jul 11, 2016 | 16.48 | 16.56 | 16.46 | 16.50 | 82,687 | +0.19(+1.16%) |
Jul 08, 2016 | 16.22 | 16.33 | 16.25 | 16.32 | 69,156 | +0.07(+0.41%) |
Jul 07, 2016 | 16.31 | 16.34 | 16.16 | 16.25 | 110,680 | +0.00(+0.00%) |
Jul 06, 2016 | 16.11 | 16.28 | 15.99 | 16.25 | 119,125 | -0.13(-0.81%) |
Jul 05, 2016 | 16.41 | 16.44 | 16.30 | 16.38 | 156,386 | -0.23(-1.36%) |
Jul 01, 2016 | 16.73 | 16.61 | 16.61 | 16.61 | 106,544 | +0.17(+1.03%) |
Jun 30, 2016 | 16.17 | 16.50 | 16.17 | 16.44 | 136,309 | +0.22(+1.34%) |
Jun 29, 2016 | 16.04 | 16.23 | 16.03 | 16.22 | 408,753 | +0.64(+4.12%) |
Jun 28, 2016 | 15.57 | 15.61 | 15.45 | 15.58 | 145,361 | +0.31(+2.04%) |
Jun 27, 2016 | 15.42 | 15.46 | 15.14 | 15.27 | 242,308 | -0.26(-1.70%) |
Jun 24, 2016 | 15.52 | 15.89 | 15.51 | 15.53 | 150,660 | -0.85(-5.19%) |
Jun 23, 2016 | 16.32 | 16.39 | 16.14 | 16.38 | 90,105 | +0.34(+2.12%) |
Jun 22, 2016 | 16.01 | 16.15 | 16.01 | 16.04 | 109,282 | +0.01(+0.06%) |
Jun 21, 2016 | 15.89 | 16.09 | 15.87 | 16.03 | 220,869 | +0.19(+1.19%) |
Jun 20, 2016 | 15.97 | 15.99 | 15.83 | 15.84 | 169,125 | +0.42(+2.69%) |
Jun 17, 2016 | 15.21 | 15.49 | 15.15 | 15.43 | 492,859 | +0.20(+1.30%) |
Jun 16, 2016 | 15.03 | 15.26 | 14.88 | 15.23 | 241,841 | -0.05(-0.31%) |
Jun 15, 2016 | 15.26 | 15.35 | 15.23 | 15.28 | 311,110 | +0.16(+1.06%) |
Jun 14, 2016 | 15.14 | 15.19 | 15.02 | 15.12 | 180,906 | -0.26(-1.72%) |
Jun 13, 2016 | 15.41 | 15.55 | 15.36 | 15.38 | 158,372 | -0.31(-1.99%) |
Jun 10, 2016 | 15.91 | 15.94 | 15.67 | 15.69 | 238,885 | -0.56(-3.43%) |
Jun 09, 2016 | 16.23 | 16.27 | 16.16 | 16.25 | 249,745 | -0.29(-1.77%) |
Jun 08, 2016 | 16.53 | 16.58 | 16.44 | 16.54 | 234,225 | -0.13(-0.79%) |
Jun 07, 2016 | 16.67 | 16.72 | 16.57 | 16.67 | 1,625,144 | +0.03(+0.17%) |
Jun 06, 2016 | 16.61 | 16.67 | 16.57 | 16.65 | 93,792 | +0.06(+0.34%) |
Jun 03, 2016 | 16.50 | 16.64 | 16.42 | 16.59 | 130,395 | +0.15(+0.92%) |
Jun 02, 2016 | 16.35 | 16.45 | 16.33 | 16.44 | 86,506 | -0.02(-0.11%) |
Jun 01, 2016 | 16.36 | 16.50 | 16.34 | 16.46 | 83,057 | +0.09(+0.58%) |
May 31, 2016 | 16.45 | 16.49 | 16.32 | 16.36 | 86,688 | -0.07(-0.40%) |
May 27, 2016 | 16.37 | 16.43 | 16.43 | 16.43 | 58,250 | +0.05(+0.29%) |
May 26, 2016 | 16.39 | 16.40 | 16.32 | 16.38 | 50,788 | +0.01(+0.06%) |
May 25, 2016 | 16.36 | 16.39 | 16.28 | 16.37 | 60,555 | +0.08(+0.46%) |
May 24, 2016 | 16.20 | 16.33 | 16.20 | 16.30 | 373,225 | +0.30(+1.89%) |
May 23, 2016 | 16.06 | 16.11 | 15.96 | 15.99 | 56,301 | -0.04(-0.24%) |
May 20, 2016 | 16.05 | 16.12 | 16.01 | 16.03 | 78,890 | +0.15(+0.95%) |
May 19, 2016 | 15.92 | 15.94 | 15.82 | 15.88 | 89,716 | -0.06(-0.36%) |
May 18, 2016 | 15.79 | 16.08 | 15.78 | 15.94 | 101,908 | -0.02(-0.12%) |
May 17, 2016 | 16.15 | 16.15 | 15.92 | 15.96 | 68,863 | -0.08(-0.47%) |
May 16, 2016 | 15.82 | 16.07 | 15.82 | 16.03 | 45,238 | +0.13(+0.83%) |
May 13, 2016 | 15.91 | 16.00 | 15.87 | 15.90 | 51,156 | -0.17(-1.06%) |
May 12, 2016 | 16.19 | 16.21 | 15.98 | 16.07 | 70,280 | +0.09(+0.59%) |
May 11, 2016 | 16.11 | 16.16 | 15.97 | 15.98 | 77,304 | -0.12(-0.76%) |
May 10, 2016 | 16.03 | 16.13 | 16.02 | 16.10 | 54,386 | +0.09(+0.59%) |
May 09, 2016 | 16.01 | 16.08 | 15.93 | 16.00 | 156,131 | +0.09(+0.53%) |
May 06, 2016 | 15.89 | 15.93 | 15.82 | 15.92 | 109,215 | +0.10(+0.66%) |
May 05, 2016 | 15.78 | 15.91 | 15.73 | 15.82 | 99,639 | +0.00(+0.00%) |
May 04, 2016 | 15.78 | 15.89 | 15.70 | 15.82 | 147,853 | -0.06(-0.36%) |
May 03, 2016 | 15.90 | 15.93 | 15.82 | 15.87 | 89,059 | -0.22(-1.35%) |