Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.34 | 17.75 | 17.34 | 17.66 | 824,056 | +0.30(+1.72%) |
Jul 28, 2016 | 17.07 | 17.44 | 17.03 | 17.36 | 829,142 | +0.26(+1.55%) |
Jul 27, 2016 | 17.16 | 17.28 | 16.87 | 17.09 | 620,859 | -0.13(-0.74%) |
Jul 26, 2016 | 17.31 | 17.38 | 17.16 | 17.22 | 579,473 | -0.10(-0.60%) |
Jul 25, 2016 | 17.35 | 17.50 | 17.12 | 17.33 | 480,416 | -0.01(-0.08%) |
Jul 22, 2016 | 17.11 | 17.50 | 17.11 | 17.34 | 717,533 | +0.16(+0.93%) |
Jul 21, 2016 | 17.18 | 17.21 | 17.02 | 17.18 | 505,255 | -0.02(-0.12%) |
Jul 20, 2016 | 17.12 | 17.20 | 17.02 | 17.20 | 642,687 | +0.07(+0.40%) |
Jul 19, 2016 | 17.04 | 17.15 | 16.85 | 17.13 | 601,047 | +0.10(+0.61%) |
Jul 18, 2016 | 16.76 | 17.05 | 16.76 | 17.03 | 1,006,644 | +0.03(+0.20%) |
Jul 15, 2016 | 16.60 | 16.99 | 16.41 | 16.99 | 4,485,729 | +0.46(+2.76%) |
Jul 14, 2016 | 16.73 | 16.82 | 16.53 | 16.54 | 667,348 | -0.27(-1.61%) |
Jul 13, 2016 | 16.83 | 16.93 | 16.74 | 16.81 | 697,268 | +0.05(+0.29%) |
Jul 12, 2016 | 16.68 | 16.87 | 16.59 | 16.76 | 696,861 | +0.00(+0.00%) |
Jul 11, 2016 | 16.62 | 16.88 | 16.45 | 16.76 | 851,448 | +0.17(+1.04%) |
Jul 08, 2016 | 16.38 | 16.61 | 16.25 | 16.59 | 1,091,784 | +0.34(+2.09%) |
Jul 07, 2016 | 16.65 | 16.65 | 16.16 | 16.25 | 1,014,030 | -0.44(-2.66%) |
Jul 06, 2016 | 16.64 | 16.70 | 16.47 | 16.69 | 704,800 | +0.03(+0.21%) |
Jul 05, 2016 | 16.43 | 16.65 | 16.34 | 16.65 | 652,139 | +0.21(+1.26%) |
Jul 01, 2016 | 16.57 | 16.45 | 16.45 | 16.45 | 991,899 | -0.04(-0.25%) |
Jun 30, 2016 | 16.43 | 16.50 | 16.29 | 16.49 | 911,642 | +0.08(+0.51%) |
Jun 29, 2016 | 16.12 | 16.46 | 16.04 | 16.41 | 723,393 | +0.40(+2.51%) |
Jun 28, 2016 | 15.78 | 16.02 | 15.65 | 16.00 | 823,292 | +0.35(+2.24%) |
Jun 27, 2016 | 15.96 | 15.96 | 15.55 | 15.65 | 1,135,775 | -0.34(-2.11%) |
Jun 24, 2016 | 15.47 | 16.05 | 15.34 | 15.99 | 5,002,086 | +0.12(+0.78%) |
Jun 23, 2016 | 15.90 | 15.97 | 15.79 | 15.87 | 619,329 | +0.06(+0.39%) |
Jun 22, 2016 | 15.89 | 15.92 | 15.78 | 15.81 | 403,954 | -0.09(-0.56%) |
Jun 21, 2016 | 15.82 | 16.02 | 15.65 | 15.89 | 700,509 | +0.08(+0.52%) |
Jun 20, 2016 | 15.82 | 15.96 | 15.79 | 15.81 | 576,438 | +0.07(+0.44%) |
Jun 17, 2016 | 15.84 | 15.84 | 15.61 | 15.74 | 1,031,352 | -0.09(-0.57%) |
Jun 16, 2016 | 15.45 | 15.83 | 15.36 | 15.83 | 914,115 | +0.24(+1.55%) |
Jun 15, 2016 | 15.30 | 15.67 | 15.28 | 15.59 | 773,926 | +0.29(+1.89%) |
Jun 14, 2016 | 15.36 | 15.36 | 15.16 | 15.30 | 710,461 | -0.09(-0.58%) |
Jun 13, 2016 | 15.47 | 15.74 | 15.36 | 15.39 | 650,062 | -0.26(-1.67%) |
Jun 10, 2016 | 15.52 | 15.77 | 15.52 | 15.65 | 506,866 | +0.00(+0.00%) |
Jun 09, 2016 | 15.50 | 15.72 | 15.46 | 15.65 | 1,611,608 | +0.13(+0.84%) |
Jun 08, 2016 | 15.22 | 15.55 | 15.20 | 15.52 | 667,151 | +0.30(+1.99%) |
Jun 07, 2016 | 15.09 | 15.31 | 15.09 | 15.22 | 480,773 | +0.12(+0.82%) |
Jun 06, 2016 | 15.11 | 15.24 | 15.04 | 15.10 | 571,225 | +0.00(+0.00%) |
Jun 03, 2016 | 15.08 | 15.12 | 14.99 | 15.10 | 464,564 | +0.12(+0.78%) |
Jun 02, 2016 | 14.79 | 15.01 | 14.75 | 14.98 | 677,614 | +0.19(+1.30%) |
Jun 01, 2016 | 14.71 | 14.79 | 14.61 | 14.79 | 755,971 | +0.08(+0.52%) |
May 31, 2016 | 14.78 | 14.80 | 14.64 | 14.71 | 808,811 | -0.04(-0.28%) |
May 27, 2016 | 14.63 | 14.75 | 14.75 | 14.75 | 624,547 | +0.08(+0.52%) |
May 26, 2016 | 14.32 | 14.72 | 14.31 | 14.68 | 1,002,422 | +0.32(+2.24%) |
May 25, 2016 | 14.36 | 14.43 | 14.22 | 14.35 | 528,055 | -0.03(-0.19%) |
May 24, 2016 | 14.31 | 14.48 | 14.22 | 14.38 | 736,862 | +0.17(+1.21%) |
May 23, 2016 | 14.13 | 14.24 | 14.05 | 14.21 | 668,597 | +0.12(+0.88%) |
May 20, 2016 | 14.02 | 14.18 | 13.95 | 14.09 | 671,163 | +0.14(+1.03%) |
May 19, 2016 | 14.00 | 14.09 | 13.79 | 13.94 | 601,102 | -0.16(-1.12%) |
May 18, 2016 | 14.27 | 14.35 | 13.93 | 14.10 | 542,843 | -0.21(-1.48%) |
May 17, 2016 | 14.59 | 14.60 | 14.22 | 14.31 | 742,324 | -0.32(-2.15%) |
May 16, 2016 | 14.57 | 14.79 | 14.55 | 14.63 | 576,480 | +0.05(+0.38%) |
May 13, 2016 | 14.53 | 14.61 | 14.40 | 14.57 | 439,237 | +0.03(+0.24%) |
May 12, 2016 | 14.40 | 14.61 | 14.33 | 14.54 | 700,535 | +0.14(+0.95%) |
May 11, 2016 | 14.59 | 14.71 | 14.29 | 14.40 | 621,031 | -0.26(-1.78%) |
May 10, 2016 | 14.68 | 14.80 | 14.52 | 14.66 | 928,771 | +0.01(+0.05%) |
May 09, 2016 | 14.48 | 14.77 | 14.48 | 14.66 | 831,106 | +0.18(+1.23%) |
May 06, 2016 | 14.16 | 14.49 | 14.05 | 14.48 | 782,549 | +0.32(+2.27%) |
May 05, 2016 | 14.03 | 14.35 | 14.03 | 14.16 | 723,760 | +0.13(+0.93%) |
May 04, 2016 | 13.76 | 14.20 | 13.72 | 14.03 | 1,389,057 | +0.32(+2.30%) |
May 03, 2016 | 13.85 | 13.85 | 13.62 | 13.71 | 534,852 | -0.19(-1.33%) |