Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.99 | 19.00 | 18.99 | 19.00 | 547 | -0.10(-0.53%) |
Jul 28, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 162 | +0.17(+0.89%) |
Jul 27, 2016 | 18.86 | 18.93 | 18.86 | 18.93 | 541 | +0.16(+0.87%) |
Jul 26, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 109 | +0.20(+1.07%) |
Jul 25, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 856 | -0.01(-0.05%) |
Jul 22, 2016 | 18.58 | 18.58 | 18.58 | 18.58 | 126 | -0.23(-1.20%) |
Jul 21, 2016 | 18.77 | 18.80 | 18.77 | 18.80 | 639 | -0.03(-0.18%) |
Jul 20, 2016 | 18.73 | 18.84 | 18.73 | 18.84 | 256 | +0.30(+1.62%) |
Jul 19, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 113 | -0.35(-1.87%) |
Jul 18, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 330 | +0.16(+0.87%) |
Jul 15, 2016 | 18.71 | 18.72 | 18.66 | 18.72 | 1,131 | +0.01(+0.05%) |
Jul 14, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 108 | -0.18(-0.95%) |
Jul 13, 2016 | 19.02 | 19.02 | 18.90 | 18.90 | 541 | +0.02(+0.10%) |
Jul 12, 2016 | 18.82 | 18.88 | 18.82 | 18.88 | 758 | +0.32(+1.74%) |
Jul 11, 2016 | 18.62 | 18.64 | 18.55 | 18.55 | 2,341 | +0.07(+0.40%) |
Jul 08, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 184 | +0.38(+2.09%) |
Jul 07, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 114 | +0.40(+2.24%) |
Jul 06, 2016 | 17.92 | 17.92 | 17.71 | 17.71 | 1,463 | -0.05(-0.30%) |
Jul 05, 2016 | 17.72 | 17.81 | 17.72 | 17.76 | 777 | -0.19(-1.04%) |
Jul 01, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 108 | +0.15(+0.83%) |
Jun 30, 2016 | 17.69 | 17.80 | 17.69 | 17.80 | 573 | +0.12(+0.68%) |
Jun 29, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 130 | +0.43(+2.47%) |
Jun 28, 2016 | 17.22 | 17.25 | 17.22 | 17.25 | 689 | +0.40(+2.40%) |
Jun 27, 2016 | 16.92 | 16.97 | 16.84 | 16.85 | 11,258 | -0.65(-3.69%) |
Jun 24, 2016 | 17.72 | 17.72 | 17.48 | 17.49 | 14,870 | -0.61(-3.36%) |
Jun 23, 2016 | 17.96 | 18.16 | 17.96 | 18.10 | 7,326 | +0.17(+0.93%) |
Jun 22, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 130 | -0.13(-0.72%) |
Jun 21, 2016 | 17.98 | 18.09 | 17.98 | 18.06 | 3,059 | -0.08(-0.46%) |
Jun 20, 2016 | 18.16 | 18.37 | 18.15 | 18.15 | 10,573 | +0.09(+0.51%) |
Jun 17, 2016 | 17.99 | 18.06 | 17.99 | 18.06 | 1,593 | +0.14(+0.77%) |
Jun 16, 2016 | 17.92 | 17.92 | 17.92 | 17.92 | 128 | +0.02(+0.10%) |
Jun 15, 2016 | 17.92 | 17.92 | 17.90 | 17.90 | 325 | +0.15(+0.83%) |
Jun 14, 2016 | 17.93 | 17.93 | 17.66 | 17.75 | 7,293 | -0.06(-0.36%) |
Jun 13, 2016 | 18.07 | 18.07 | 17.81 | 17.82 | 7,654 | -0.27(-1.48%) |
Jun 10, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 194 | -0.03(-0.15%) |
Jun 09, 2016 | 18.13 | 18.18 | 18.11 | 18.11 | 5,700 | -0.27(-1.46%) |
Jun 08, 2016 | 18.35 | 18.38 | 18.35 | 18.38 | 306 | -0.01(-0.05%) |
Jun 07, 2016 | 18.44 | 18.46 | 18.31 | 18.39 | 7,623 | +0.01(+0.05%) |
Jun 06, 2016 | 18.18 | 18.38 | 18.18 | 18.38 | 3,138 | +0.32(+1.79%) |
Jun 03, 2016 | 18.07 | 18.10 | 18.01 | 18.06 | 3,647 | -0.16(-0.87%) |
Jun 02, 2016 | 18.13 | 18.23 | 18.13 | 18.21 | 2,129 | +0.21(+1.14%) |
Jun 01, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 163 | +0.03(+0.15%) |
May 31, 2016 | 17.95 | 18.03 | 17.90 | 17.98 | 3,386 | +0.18(+1.04%) |
May 27, 2016 | 17.88 | 17.80 | 17.80 | 17.80 | 6,611 | +0.06(+0.36%) |
May 26, 2016 | 17.66 | 17.73 | 17.66 | 17.73 | 1,234 | +0.12(+0.68%) |
May 25, 2016 | 17.50 | 17.62 | 17.47 | 17.61 | 5,444 | +0.16(+0.90%) |
May 24, 2016 | 17.47 | 17.47 | 17.46 | 17.46 | 222 | +0.50(+2.96%) |
May 23, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 117 | +0.16(+0.97%) |
May 20, 2016 | 16.80 | 16.80 | 16.79 | 16.79 | 3,197 | +0.21(+1.29%) |
May 19, 2016 | 16.61 | 16.61 | 16.54 | 16.58 | 758 | -0.29(-1.70%) |
May 18, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 113 | +0.12(+0.72%) |
May 17, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.12(-0.71%) |
May 16, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 120 | +0.16(+0.94%) |
May 13, 2016 | 16.72 | 16.72 | 16.71 | 16.71 | 796 | +0.15(+0.89%) |
May 12, 2016 | 16.87 | 16.87 | 16.56 | 16.56 | 1,902 | -0.33(-1.96%) |
May 11, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 108 | -0.12(-0.73%) |
May 10, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 108 | +0.13(+0.78%) |
May 09, 2016 | 16.89 | 16.89 | 16.84 | 16.88 | 856 | +0.33(+2.01%) |
May 06, 2016 | 16.67 | 16.87 | 16.55 | 16.55 | 3,242 | -0.20(-1.21%) |
May 05, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.05(-0.27%) |
May 04, 2016 | 16.79 | 16.80 | 16.79 | 16.80 | 543 | -0.47(-2.72%) |
May 03, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 182 | -0.26(-1.47%) |