Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.94 | 18.01 | 17.66 | 17.97 | 677,549 | +0.02(+0.11%) |
Jul 28, 2016 | 17.82 | 18.08 | 17.81 | 17.95 | 581,248 | +0.14(+0.80%) |
Jul 27, 2016 | 17.77 | 17.86 | 17.49 | 17.80 | 891,154 | +0.10(+0.58%) |
Jul 26, 2016 | 17.39 | 17.78 | 17.29 | 17.70 | 857,469 | +0.32(+1.82%) |
Jul 25, 2016 | 17.51 | 17.57 | 17.32 | 17.39 | 748,291 | -0.12(-0.70%) |
Jul 22, 2016 | 17.37 | 17.54 | 17.26 | 17.51 | 317,848 | +0.09(+0.50%) |
Jul 21, 2016 | 17.33 | 17.49 | 17.28 | 17.42 | 648,145 | +0.06(+0.35%) |
Jul 20, 2016 | 17.37 | 17.51 | 17.31 | 17.36 | 462,158 | +0.08(+0.44%) |
Jul 19, 2016 | 17.38 | 17.51 | 17.28 | 17.28 | 568,078 | -0.07(-0.41%) |
Jul 18, 2016 | 17.26 | 17.54 | 17.22 | 17.36 | 655,795 | +0.13(+0.77%) |
Jul 15, 2016 | 17.31 | 17.36 | 17.12 | 17.22 | 572,336 | +0.03(+0.18%) |
Jul 14, 2016 | 17.33 | 17.44 | 17.19 | 17.19 | 410,306 | +0.04(+0.24%) |
Jul 13, 2016 | 17.22 | 17.31 | 17.09 | 17.15 | 586,681 | +0.07(+0.39%) |
Jul 12, 2016 | 17.09 | 17.18 | 16.94 | 17.09 | 686,783 | +0.17(+0.99%) |
Jul 11, 2016 | 16.74 | 16.96 | 16.72 | 16.92 | 427,311 | +0.21(+1.28%) |
Jul 08, 2016 | 16.43 | 16.74 | 16.27 | 16.70 | 569,136 | +0.43(+2.66%) |
Jul 07, 2016 | 16.26 | 16.41 | 16.19 | 16.27 | 854,333 | -0.06(-0.34%) |
Jul 05, 2016 | 16.54 | 16.54 | 16.09 | 16.33 | 1,195,647 | -0.25(-1.54%) |
Jul 01, 2016 | 16.78 | 16.58 | 16.58 | 16.58 | 660,156 | -0.30(-1.75%) |
Jun 30, 2016 | 16.70 | 16.88 | 16.50 | 16.88 | 913,346 | +0.24(+1.44%) |
Jun 29, 2016 | 16.46 | 16.74 | 16.19 | 16.64 | 1,053,416 | +0.29(+1.78%) |
Jun 28, 2016 | 16.41 | 16.64 | 16.14 | 16.35 | 1,257,511 | +0.11(+0.66%) |
Jun 27, 2016 | 16.90 | 16.92 | 16.15 | 16.24 | 2,865,984 | -0.87(-5.06%) |
Jun 24, 2016 | 17.13 | 17.35 | 16.96 | 17.11 | 5,732,979 | -0.85(-4.71%) |
Jun 23, 2016 | 17.76 | 18.02 | 17.60 | 17.95 | 564,674 | +0.38(+2.15%) |
Jun 22, 2016 | 17.97 | 18.11 | 17.55 | 17.58 | 1,358,046 | -0.40(-2.21%) |
Jun 21, 2016 | 17.97 | 18.08 | 17.78 | 17.97 | 1,275,687 | +0.09(+0.48%) |
Jun 20, 2016 | 17.77 | 18.11 | 17.70 | 17.89 | 1,207,837 | +0.30(+1.68%) |
Jun 17, 2016 | 17.61 | 17.68 | 17.43 | 17.59 | 2,239,955 | +0.02(+0.12%) |
Jun 16, 2016 | 17.76 | 17.81 | 17.49 | 17.57 | 1,485,775 | -0.41(-2.29%) |
Jun 15, 2016 | 18.04 | 18.25 | 17.97 | 17.98 | 924,883 | -0.13(-0.70%) |
Jun 14, 2016 | 18.08 | 18.35 | 17.94 | 18.11 | 908,668 | -0.10(-0.53%) |
Jun 13, 2016 | 18.45 | 18.54 | 18.16 | 18.21 | 1,340,191 | -0.39(-2.08%) |
Jun 10, 2016 | 18.70 | 18.79 | 18.44 | 18.59 | 1,205,168 | -0.25(-1.35%) |
Jun 09, 2016 | 18.69 | 18.91 | 18.49 | 18.85 | 1,394,507 | +0.15(+0.79%) |
Jun 08, 2016 | 17.85 | 18.80 | 17.58 | 18.70 | 3,405,440 | +0.85(+4.77%) |
Jun 07, 2016 | 17.43 | 17.96 | 17.38 | 17.85 | 1,725,463 | +0.44(+2.55%) |
Jun 06, 2016 | 17.08 | 17.47 | 17.01 | 17.41 | 1,428,683 | +0.29(+1.67%) |
Jun 03, 2016 | 17.24 | 17.63 | 16.93 | 17.12 | 906,309 | -0.23(-1.32%) |
Jun 02, 2016 | 17.06 | 17.36 | 16.95 | 17.35 | 1,097,935 | +0.32(+1.85%) |
Jun 01, 2016 | 16.75 | 17.04 | 16.01 | 17.04 | 2,197,276 | +0.23(+1.36%) |
May 31, 2016 | 16.99 | 16.99 | 16.71 | 16.81 | 1,295,860 | -0.19(-1.14%) |
May 27, 2016 | 16.89 | 17.00 | 17.00 | 17.00 | 1,512,687 | +0.07(+0.39%) |
May 26, 2016 | 16.98 | 17.22 | 16.84 | 16.93 | 1,874,298 | -0.09(-0.54%) |
May 25, 2016 | 16.91 | 17.14 | 16.79 | 17.02 | 2,535,858 | +0.13(+0.75%) |
May 24, 2016 | 16.54 | 17.04 | 16.44 | 16.90 | 2,359,767 | +0.49(+2.98%) |
May 23, 2016 | 16.48 | 16.59 | 16.36 | 16.41 | 1,789,875 | -0.10(-0.62%) |
May 20, 2016 | 16.52 | 16.61 | 16.32 | 16.51 | 597,780 | +0.07(+0.43%) |
May 19, 2016 | 16.76 | 16.96 | 16.36 | 16.44 | 812,220 | -0.38(-2.24%) |
May 18, 2016 | 16.65 | 17.00 | 16.56 | 16.82 | 743,482 | +0.16(+0.98%) |
May 17, 2016 | 16.74 | 16.96 | 16.55 | 16.65 | 773,361 | -0.15(-0.91%) |
May 16, 2016 | 16.55 | 16.90 | 16.14 | 16.81 | 519,097 | +0.32(+1.92%) |
May 13, 2016 | 16.49 | 16.69 | 16.44 | 16.49 | 492,762 | -0.01(-0.06%) |
May 12, 2016 | 16.73 | 16.94 | 16.18 | 16.50 | 724,967 | -0.21(-1.25%) |
May 11, 2016 | 16.96 | 17.04 | 16.70 | 16.71 | 587,435 | -0.33(-1.94%) |
May 10, 2016 | 16.61 | 17.08 | 16.57 | 17.04 | 524,366 | +0.43(+2.58%) |
May 09, 2016 | 16.69 | 16.86 | 16.39 | 16.61 | 722,784 | -0.03(-0.18%) |
May 06, 2016 | 16.89 | 17.12 | 16.45 | 16.64 | 667,153 | -0.34(-2.01%) |
May 05, 2016 | 17.19 | 17.19 | 16.94 | 16.98 | 1,236,038 | -0.07(-0.42%) |
May 04, 2016 | 16.94 | 17.16 | 16.77 | 17.06 | 863,011 | +0.12(+0.69%) |
May 03, 2016 | 17.40 | 17.55 | 16.92 | 16.94 | 682,331 | -0.62(-3.51%) |