Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.47 | 18.62 | 18.47 | 18.62 | 389,106 | +0.09(+0.51%) |
Jul 28, 2016 | 18.52 | 18.59 | 18.47 | 18.53 | 307,587 | +0.01(+0.03%) |
Jul 27, 2016 | 18.41 | 18.55 | 18.41 | 18.52 | 293,874 | +0.11(+0.61%) |
Jul 26, 2016 | 18.41 | 18.57 | 18.40 | 18.41 | 342,357 | -0.06(-0.33%) |
Jul 25, 2016 | 18.46 | 18.57 | 18.38 | 18.47 | 378,243 | +0.03(+0.15%) |
Jul 22, 2016 | 18.37 | 18.50 | 18.34 | 18.45 | 231,034 | +0.05(+0.27%) |
Jul 21, 2016 | 18.45 | 18.56 | 18.26 | 18.40 | 428,104 | -0.06(-0.30%) |
Jul 20, 2016 | 18.52 | 18.52 | 18.32 | 18.45 | 281,222 | -0.06(-0.33%) |
Jul 19, 2016 | 18.51 | 18.57 | 18.35 | 18.51 | 356,877 | +0.03(+0.18%) |
Jul 18, 2016 | 18.28 | 18.54 | 18.28 | 18.48 | 576,980 | +0.18(+1.00%) |
Jul 15, 2016 | 18.27 | 18.38 | 18.15 | 18.30 | 717,228 | +0.06(+0.30%) |
Jul 14, 2016 | 18.26 | 18.27 | 18.09 | 18.24 | 508,918 | +0.04(+0.24%) |
Jul 13, 2016 | 18.18 | 18.27 | 18.14 | 18.20 | 529,974 | +0.02(+0.12%) |
Jul 12, 2016 | 18.08 | 18.27 | 18.06 | 18.17 | 519,092 | +0.09(+0.52%) |
Jul 11, 2016 | 18.08 | 18.17 | 18.04 | 18.08 | 283,715 | +0.02(+0.12%) |
Jul 08, 2016 | 18.10 | 18.11 | 18.02 | 18.06 | 384,673 | -0.05(-0.28%) |
Jul 07, 2016 | 18.11 | 18.16 | 18.00 | 18.11 | 328,855 | -0.01(-0.06%) |
Jul 06, 2016 | 18.12 | 18.15 | 18.00 | 18.12 | 420,463 | +0.00(+0.00%) |
Jul 05, 2016 | 18.09 | 18.17 | 18.03 | 18.12 | 313,654 | -0.08(-0.46%) |
Jul 01, 2016 | 18.17 | 18.20 | 18.20 | 18.20 | 359,901 | +0.01(+0.06%) |
Jun 30, 2016 | 18.19 | 18.21 | 18.02 | 18.19 | 344,512 | +0.02(+0.09%) |
Jun 29, 2016 | 18.05 | 18.17 | 17.93 | 18.17 | 447,381 | +0.33(+1.83%) |
Jun 28, 2016 | 17.74 | 17.97 | 17.68 | 17.85 | 529,595 | +0.29(+1.66%) |
Jun 27, 2016 | 18.03 | 18.09 | 17.54 | 17.56 | 834,292 | -0.48(-2.69%) |
Jun 24, 2016 | 17.54 | 18.07 | 17.47 | 18.04 | 847,443 | -0.06(-0.30%) |
Jun 23, 2016 | 18.00 | 18.17 | 17.95 | 18.10 | 494,224 | +0.14(+0.80%) |
Jun 22, 2016 | 17.94 | 18.01 | 17.87 | 17.95 | 264,375 | +0.05(+0.28%) |
Jun 21, 2016 | 17.91 | 17.98 | 17.81 | 17.90 | 305,102 | -0.01(-0.03%) |
Jun 20, 2016 | 17.97 | 18.03 | 17.91 | 17.91 | 427,417 | +0.01(+0.06%) |
Jun 17, 2016 | 17.80 | 17.94 | 17.79 | 17.90 | 265,023 | +0.09(+0.53%) |
Jun 16, 2016 | 17.61 | 17.84 | 17.56 | 17.80 | 314,781 | +0.06(+0.33%) |
Jun 15, 2016 | 17.75 | 17.79 | 17.68 | 17.75 | 452,039 | +0.05(+0.28%) |
Jun 14, 2016 | 17.75 | 17.77 | 17.59 | 17.70 | 387,057 | -0.09(-0.49%) |
Jun 13, 2016 | 17.75 | 17.87 | 17.73 | 17.78 | 567,484 | +0.00(+0.00%) |
Jun 10, 2016 | 17.81 | 17.95 | 17.75 | 17.78 | 524,869 | -0.15(-0.82%) |
Jun 09, 2016 | 17.83 | 17.96 | 17.77 | 17.93 | 609,896 | +0.10(+0.55%) |
Jun 08, 2016 | 17.80 | 17.96 | 17.78 | 17.83 | 435,229 | +0.09(+0.49%) |
Jun 07, 2016 | 17.89 | 18.02 | 17.75 | 17.75 | 571,112 | -0.14(-0.79%) |
Jun 06, 2016 | 17.87 | 18.08 | 17.79 | 17.89 | 738,879 | +0.02(+0.12%) |
Jun 03, 2016 | 17.77 | 17.94 | 17.75 | 17.87 | 411,677 | +0.08(+0.46%) |
Jun 02, 2016 | 17.84 | 17.94 | 17.69 | 17.78 | 587,445 | -0.18(-1.00%) |
Jun 01, 2016 | 17.61 | 17.96 | 17.57 | 17.96 | 591,322 | +0.40(+2.30%) |
May 31, 2016 | 17.59 | 17.67 | 17.54 | 17.56 | 354,500 | -0.01(-0.06%) |
May 27, 2016 | 17.47 | 17.57 | 17.57 | 17.57 | 223,615 | +0.04(+0.22%) |
May 26, 2016 | 17.52 | 17.60 | 17.43 | 17.53 | 288,727 | +0.06(+0.34%) |
May 25, 2016 | 17.34 | 17.57 | 17.33 | 17.47 | 438,342 | +0.14(+0.79%) |
May 24, 2016 | 17.19 | 17.40 | 17.19 | 17.34 | 352,832 | +0.16(+0.92%) |
May 23, 2016 | 17.17 | 17.34 | 17.16 | 17.18 | 307,999 | +0.01(+0.03%) |
May 20, 2016 | 17.16 | 17.31 | 17.12 | 17.17 | 268,812 | +0.00(+0.00%) |
May 19, 2016 | 17.36 | 17.36 | 16.95 | 17.17 | 413,171 | -0.22(-1.26%) |
May 18, 2016 | 17.51 | 17.53 | 17.27 | 17.39 | 390,486 | -0.11(-0.65%) |
May 17, 2016 | 17.40 | 17.51 | 17.30 | 17.51 | 470,434 | +0.10(+0.59%) |
May 16, 2016 | 17.34 | 17.41 | 17.25 | 17.40 | 471,620 | +0.16(+0.91%) |
May 13, 2016 | 17.38 | 17.39 | 17.25 | 17.25 | 606,994 | -0.06(-0.34%) |
May 12, 2016 | 17.45 | 17.48 | 17.19 | 17.30 | 388,333 | -0.02(-0.13%) |
May 11, 2016 | 17.28 | 17.48 | 17.27 | 17.33 | 389,232 | +0.02(+0.09%) |
May 10, 2016 | 17.17 | 17.31 | 17.17 | 17.31 | 321,172 | +0.14(+0.79%) |
May 09, 2016 | 17.17 | 17.24 | 16.97 | 17.17 | 328,832 | +0.08(+0.44%) |
May 06, 2016 | 16.77 | 17.19 | 16.77 | 17.10 | 608,957 | +0.34(+2.01%) |
May 05, 2016 | 16.94 | 16.97 | 16.73 | 16.76 | 259,363 | -0.16(-0.96%) |
May 04, 2016 | 16.91 | 16.96 | 16.77 | 16.92 | 190,357 | +0.03(+0.19%) |
May 03, 2016 | 16.90 | 16.91 | 16.60 | 16.89 | 253,481 | -0.07(-0.38%) |