Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.13 | 18.38 | 17.75 | 18.33 | 141,766 | -0.45(-2.40%) |
Jul 28, 2016 | 18.75 | 18.96 | 18.52 | 18.78 | 63,525 | -0.02(-0.10%) |
Jul 27, 2016 | 18.43 | 18.85 | 18.32 | 18.80 | 63,374 | +0.40(+2.19%) |
Jul 26, 2016 | 18.38 | 18.44 | 18.14 | 18.40 | 70,039 | +0.03(+0.16%) |
Jul 25, 2016 | 18.37 | 18.42 | 18.26 | 18.37 | 40,921 | +0.01(+0.05%) |
Jul 22, 2016 | 18.12 | 18.50 | 17.99 | 18.36 | 48,685 | +0.24(+1.32%) |
Jul 21, 2016 | 18.57 | 18.57 | 17.99 | 18.12 | 41,939 | -0.44(-2.38%) |
Jul 20, 2016 | 18.50 | 18.64 | 18.05 | 18.56 | 75,582 | +0.18(+0.99%) |
Jul 19, 2016 | 18.50 | 18.53 | 18.36 | 18.38 | 84,885 | -0.11(-0.57%) |
Jul 18, 2016 | 18.46 | 18.57 | 18.23 | 18.48 | 82,584 | +0.08(+0.42%) |
Jul 15, 2016 | 18.23 | 18.43 | 18.10 | 18.41 | 72,887 | +0.32(+1.75%) |
Jul 14, 2016 | 18.23 | 18.25 | 18.03 | 18.09 | 46,213 | -0.01(-0.05%) |
Jul 13, 2016 | 17.94 | 18.10 | 17.57 | 18.10 | 66,706 | +0.17(+0.96%) |
Jul 12, 2016 | 17.74 | 18.02 | 17.51 | 17.93 | 87,484 | +0.21(+1.19%) |
Jul 11, 2016 | 17.56 | 17.73 | 17.51 | 17.72 | 57,055 | +0.22(+1.26%) |
Jul 08, 2016 | 17.20 | 17.54 | 17.06 | 17.50 | 85,821 | +0.46(+2.70%) |
Jul 07, 2016 | 16.97 | 17.09 | 16.66 | 17.04 | 90,160 | +0.15(+0.91%) |
Jul 06, 2016 | 16.66 | 16.98 | 16.40 | 16.88 | 79,289 | +0.09(+0.51%) |
Jul 05, 2016 | 16.95 | 16.95 | 16.51 | 16.80 | 53,886 | -0.27(-1.57%) |
Jul 01, 2016 | 17.15 | 17.06 | 17.06 | 17.06 | 58,068 | -0.12(-0.73%) |
Jun 30, 2016 | 16.67 | 17.23 | 16.58 | 17.19 | 92,251 | +0.52(+3.11%) |
Jun 29, 2016 | 16.57 | 16.69 | 16.30 | 16.67 | 70,470 | +0.35(+2.18%) |
Jun 28, 2016 | 16.53 | 16.55 | 16.20 | 16.32 | 90,803 | -0.12(-0.76%) |
Jun 27, 2016 | 16.57 | 16.57 | 16.04 | 16.44 | 113,198 | -0.34(-2.00%) |
Jun 24, 2016 | 16.73 | 17.12 | 16.51 | 16.78 | 230,834 | -0.64(-3.69%) |
Jun 23, 2016 | 16.92 | 17.44 | 16.92 | 17.42 | 83,835 | +0.43(+2.54%) |
Jun 22, 2016 | 17.11 | 17.13 | 16.90 | 16.99 | 72,321 | -0.12(-0.73%) |
Jun 21, 2016 | 17.27 | 17.27 | 17.00 | 17.11 | 39,828 | -0.11(-0.61%) |
Jun 20, 2016 | 17.18 | 17.34 | 16.99 | 17.22 | 51,744 | +0.28(+1.64%) |
Jun 17, 2016 | 17.25 | 17.25 | 16.75 | 16.94 | 146,863 | -0.27(-1.56%) |
Jun 16, 2016 | 16.88 | 17.27 | 16.81 | 17.21 | 60,215 | +0.14(+0.84%) |
Jun 15, 2016 | 17.34 | 17.37 | 17.05 | 17.06 | 42,050 | -0.26(-1.49%) |
Jun 14, 2016 | 17.13 | 17.36 | 17.06 | 17.32 | 53,312 | +0.22(+1.29%) |
Jun 13, 2016 | 17.50 | 17.50 | 17.05 | 17.10 | 61,614 | -0.52(-2.93%) |
Jun 10, 2016 | 17.56 | 17.69 | 17.38 | 17.62 | 54,232 | -0.16(-0.91%) |
Jun 09, 2016 | 17.66 | 17.86 | 17.64 | 17.78 | 50,651 | -0.03(-0.16%) |
Jun 08, 2016 | 17.70 | 17.84 | 17.61 | 17.81 | 66,156 | +0.14(+0.81%) |
Jun 07, 2016 | 17.93 | 17.96 | 17.57 | 17.67 | 55,403 | -0.18(-1.02%) |
Jun 06, 2016 | 17.55 | 18.05 | 17.55 | 17.85 | 56,857 | +0.27(+1.52%) |
Jun 03, 2016 | 17.77 | 17.81 | 17.35 | 17.58 | 74,304 | -0.13(-0.76%) |
Jun 02, 2016 | 17.44 | 17.75 | 17.42 | 17.72 | 46,338 | +0.28(+1.59%) |
Jun 01, 2016 | 16.95 | 17.46 | 16.94 | 17.44 | 82,812 | +0.33(+1.90%) |
May 31, 2016 | 17.25 | 17.37 | 16.97 | 17.11 | 98,772 | -0.14(-0.83%) |
May 27, 2016 | 17.16 | 17.26 | 17.26 | 17.26 | 31,763 | +0.07(+0.39%) |
May 26, 2016 | 17.17 | 17.44 | 17.02 | 17.19 | 26,085 | +0.11(+0.62%) |
May 25, 2016 | 17.15 | 17.27 | 16.91 | 17.08 | 59,993 | +0.04(+0.22%) |
May 24, 2016 | 16.75 | 17.10 | 16.75 | 17.05 | 117,829 | +0.44(+2.65%) |
May 23, 2016 | 16.89 | 16.95 | 16.60 | 16.61 | 113,523 | -0.22(-1.31%) |
May 20, 2016 | 16.72 | 17.05 | 16.72 | 16.83 | 93,354 | +0.24(+1.44%) |
May 19, 2016 | 16.47 | 16.75 | 16.14 | 16.59 | 93,454 | -0.04(-0.23%) |
May 18, 2016 | 16.03 | 16.65 | 16.03 | 16.62 | 80,591 | +0.56(+3.52%) |
May 17, 2016 | 16.64 | 16.76 | 15.96 | 16.06 | 99,438 | -0.69(-4.11%) |
May 16, 2016 | 16.62 | 16.96 | 16.62 | 16.75 | 53,124 | +0.11(+0.63%) |
May 13, 2016 | 16.63 | 16.96 | 16.58 | 16.64 | 85,151 | -0.09(-0.52%) |
May 12, 2016 | 16.93 | 16.98 | 16.69 | 16.73 | 63,508 | -0.18(-1.08%) |
May 11, 2016 | 16.81 | 16.94 | 16.63 | 16.91 | 80,633 | +0.10(+0.57%) |
May 10, 2016 | 16.75 | 16.91 | 16.51 | 16.82 | 49,138 | +0.16(+0.98%) |
May 09, 2016 | 16.79 | 16.81 | 16.50 | 16.65 | 55,388 | -0.18(-1.08%) |
May 06, 2016 | 16.84 | 17.04 | 16.65 | 16.83 | 114,830 | -0.06(-0.34%) |
May 05, 2016 | 17.38 | 17.44 | 16.87 | 16.89 | 100,436 | -0.36(-2.11%) |
May 04, 2016 | 16.83 | 17.38 | 16.59 | 17.26 | 114,512 | +0.16(+0.95%) |
May 03, 2016 | 16.59 | 18.27 | 16.27 | 17.09 | 310,965 | +1.57(+10.11%) |