Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.22 | 17.28 | 16.95 | 17.07 | 557,728 | -0.11(-0.64%) |
Jul 28, 2016 | 17.01 | 17.32 | 16.88 | 17.18 | 1,032,228 | +0.08(+0.44%) |
Jul 27, 2016 | 17.06 | 17.19 | 16.93 | 17.10 | 580,390 | +0.10(+0.57%) |
Jul 26, 2016 | 17.17 | 17.28 | 16.94 | 17.01 | 527,951 | -0.12(-0.72%) |
Jul 25, 2016 | 17.12 | 17.17 | 16.85 | 17.13 | 409,782 | -0.04(-0.24%) |
Jul 22, 2016 | 16.99 | 17.29 | 16.95 | 17.17 | 544,108 | +0.13(+0.77%) |
Jul 21, 2016 | 17.38 | 17.43 | 16.90 | 17.04 | 798,798 | -0.22(-1.28%) |
Jul 20, 2016 | 17.03 | 17.41 | 16.95 | 17.26 | 501,363 | +0.19(+1.09%) |
Jul 19, 2016 | 17.31 | 17.42 | 17.06 | 17.08 | 497,148 | -0.32(-1.82%) |
Jul 18, 2016 | 17.62 | 17.62 | 17.37 | 17.39 | 441,151 | -0.25(-1.44%) |
Jul 15, 2016 | 17.84 | 17.97 | 17.61 | 17.65 | 584,414 | -0.07(-0.39%) |
Jul 14, 2016 | 17.55 | 17.81 | 17.54 | 17.72 | 994,403 | +0.18(+1.02%) |
Jul 13, 2016 | 17.53 | 17.74 | 17.15 | 17.54 | 1,737,808 | -0.51(-2.82%) |
Jul 12, 2016 | 17.87 | 18.14 | 17.73 | 18.05 | 815,722 | +0.41(+2.34%) |
Jul 11, 2016 | 17.57 | 17.79 | 17.52 | 17.63 | 654,299 | +0.04(+0.23%) |
Jul 08, 2016 | 17.84 | 17.55 | 17.63 | 17.59 | 840,902 | +0.04(+0.24%) |
Jul 07, 2016 | 17.50 | 17.71 | 17.50 | 17.55 | 1,088,036 | +0.17(+0.95%) |
Jul 06, 2016 | 17.52 | 17.64 | 17.34 | 17.39 | 952,302 | -0.29(-1.64%) |
Jul 05, 2016 | 17.74 | 18.13 | 17.56 | 17.68 | 1,696,215 | +0.26(+1.50%) |
Jul 01, 2016 | 17.14 | 17.41 | 17.41 | 17.41 | 999,387 | +0.39(+2.27%) |
Jun 30, 2016 | 17.08 | 17.21 | 16.80 | 17.03 | 1,315,766 | -0.06(-0.32%) |
Jun 29, 2016 | 16.88 | 17.13 | 16.83 | 17.08 | 1,025,218 | +0.39(+2.35%) |
Jun 28, 2016 | 16.28 | 16.70 | 16.28 | 16.69 | 690,337 | +0.72(+4.48%) |
Jun 27, 2016 | 16.24 | 16.30 | 15.94 | 15.97 | 1,436,544 | -0.56(-3.37%) |
Jun 24, 2016 | 16.74 | 16.74 | 16.26 | 16.53 | 952,743 | -0.61(-3.54%) |
Jun 23, 2016 | 16.75 | 17.20 | 16.57 | 17.14 | 1,114,662 | +0.69(+4.19%) |
Jun 22, 2016 | 16.66 | 16.76 | 16.42 | 16.45 | 622,816 | -0.14(-0.83%) |
Jun 21, 2016 | 16.53 | 16.63 | 16.45 | 16.59 | 994,652 | +0.06(+0.38%) |
Jun 20, 2016 | 16.88 | 16.90 | 16.39 | 16.52 | 919,176 | -0.01(-0.04%) |
Jun 17, 2016 | 16.46 | 16.68 | 16.35 | 16.53 | 1,046,143 | +0.11(+0.67%) |
Jun 16, 2016 | 16.45 | 16.45 | 15.93 | 16.42 | 548,664 | -0.05(-0.29%) |
Jun 15, 2016 | 16.43 | 16.79 | 16.43 | 16.47 | 947,935 | +0.23(+1.44%) |
Jun 14, 2016 | 16.02 | 16.48 | 15.94 | 16.24 | 867,472 | +0.19(+1.20%) |
Jun 13, 2016 | 16.06 | 16.38 | 15.90 | 16.04 | 1,030,541 | -0.39(-2.35%) |
Jun 10, 2016 | 16.35 | 16.54 | 16.25 | 16.43 | 429,094 | -0.02(-0.13%) |
Jun 09, 2016 | 16.59 | 16.66 | 16.39 | 16.45 | 418,073 | -0.33(-1.97%) |
Jun 08, 2016 | 17.02 | 17.13 | 16.54 | 16.78 | 1,110,613 | -0.08(-0.45%) |
Jun 07, 2016 | 16.75 | 17.06 | 16.66 | 16.86 | 1,131,418 | +0.16(+0.95%) |
Jun 06, 2016 | 16.08 | 16.82 | 15.84 | 16.70 | 1,927,051 | +1.00(+6.36%) |
Jun 03, 2016 | 15.53 | 15.75 | 15.51 | 15.70 | 864,725 | +0.26(+1.70%) |
Jun 02, 2016 | 14.86 | 15.53 | 14.86 | 15.44 | 1,298,968 | +0.48(+3.18%) |
Jun 01, 2016 | 14.98 | 15.05 | 14.41 | 14.96 | 2,818,252 | -0.17(-1.09%) |
May 31, 2016 | 15.30 | 15.35 | 15.09 | 15.13 | 1,242,444 | -0.06(-0.41%) |
May 27, 2016 | 15.29 | 15.19 | 15.19 | 15.19 | 720,940 | -0.05(-0.32%) |
May 26, 2016 | 15.50 | 15.55 | 15.15 | 15.24 | 845,505 | -0.10(-0.67%) |
May 25, 2016 | 15.35 | 15.55 | 15.18 | 15.34 | 1,025,427 | +0.14(+0.95%) |
May 24, 2016 | 15.74 | 15.74 | 15.17 | 15.20 | 2,166,753 | -0.59(-3.71%) |
May 23, 2016 | 15.66 | 15.95 | 15.62 | 15.78 | 1,574,301 | +0.10(+0.66%) |
May 20, 2016 | 14.65 | 15.83 | 14.62 | 15.68 | 2,820,434 | +1.15(+7.92%) |
May 19, 2016 | 13.89 | 14.63 | 13.71 | 14.53 | 1,384,789 | +0.67(+4.82%) |
May 18, 2016 | 14.47 | 14.57 | 13.80 | 13.86 | 966,562 | -0.71(-4.87%) |
May 17, 2016 | 14.74 | 14.84 | 14.46 | 14.57 | 966,695 | -0.14(-0.98%) |
May 16, 2016 | 14.62 | 14.84 | 14.55 | 14.71 | 1,342,813 | +0.23(+1.62%) |
May 13, 2016 | 14.59 | 14.70 | 14.33 | 14.48 | 895,322 | -0.19(-1.27%) |
May 12, 2016 | 14.86 | 15.08 | 14.51 | 14.66 | 1,063,721 | -0.01(-0.09%) |
May 11, 2016 | 14.18 | 14.73 | 13.91 | 14.68 | 1,433,516 | +0.55(+3.90%) |
May 10, 2016 | 13.94 | 14.16 | 13.40 | 14.13 | 784,269 | +0.32(+2.34%) |
May 09, 2016 | 14.55 | 14.55 | 13.79 | 13.80 | 785,114 | -0.80(-5.47%) |
May 06, 2016 | 14.48 | 14.62 | 14.44 | 14.60 | 753,197 | +0.10(+0.66%) |
May 05, 2016 | 14.44 | 14.73 | 14.41 | 14.51 | 934,842 | +0.17(+1.20%) |
May 04, 2016 | 14.26 | 14.45 | 14.05 | 14.33 | 454,812 | +0.00(+0.00%) |
May 03, 2016 | 14.18 | 14.35 | 13.99 | 14.33 | 845,393 | -0.03(-0.24%) |