Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.17 | 18.41 | 18.09 | 18.25 | 490,443 | +0.00(+0.00%) |
Jul 28, 2016 | 18.09 | 18.83 | 17.66 | 18.25 | 779,778 | +0.01(+0.05%) |
Jul 27, 2016 | 18.22 | 18.34 | 17.90 | 18.24 | 547,971 | -0.06(-0.35%) |
Jul 26, 2016 | 18.40 | 18.53 | 18.22 | 18.30 | 276,537 | -0.06(-0.30%) |
Jul 25, 2016 | 18.35 | 18.62 | 18.29 | 18.36 | 313,747 | +0.01(+0.05%) |
Jul 22, 2016 | 18.55 | 18.61 | 18.15 | 18.35 | 443,297 | -0.22(-1.19%) |
Jul 21, 2016 | 18.52 | 18.76 | 18.48 | 18.57 | 300,270 | +0.03(+0.15%) |
Jul 20, 2016 | 18.27 | 18.55 | 18.11 | 18.54 | 371,139 | +0.36(+1.98%) |
Jul 19, 2016 | 18.48 | 18.58 | 17.89 | 18.18 | 515,729 | -0.45(-2.43%) |
Jul 18, 2016 | 18.52 | 18.84 | 18.30 | 18.63 | 511,610 | +0.10(+0.55%) |
Jul 15, 2016 | 18.63 | 18.64 | 18.35 | 18.53 | 283,889 | +0.06(+0.30%) |
Jul 14, 2016 | 18.71 | 18.80 | 18.48 | 18.48 | 241,123 | -0.07(-0.40%) |
Jul 13, 2016 | 18.59 | 18.79 | 18.45 | 18.55 | 658,968 | -0.01(-0.05%) |
Jul 12, 2016 | 19.22 | 19.58 | 18.54 | 18.56 | 625,839 | -0.34(-1.81%) |
Jul 11, 2016 | 18.15 | 19.06 | 18.06 | 18.90 | 1,042,697 | +0.88(+4.87%) |
Jul 08, 2016 | 17.88 | 18.29 | 17.72 | 18.02 | 370,239 | +0.30(+1.72%) |
Jul 07, 2016 | 17.44 | 17.91 | 17.38 | 17.72 | 469,292 | +0.25(+1.43%) |
Jul 06, 2016 | 16.69 | 17.65 | 16.65 | 17.47 | 1,055,109 | +0.88(+5.29%) |
Jul 05, 2016 | 16.66 | 16.76 | 16.45 | 16.59 | 375,603 | -0.15(-0.88%) |
Jul 01, 2016 | 17.07 | 16.74 | 16.74 | 16.74 | 327,204 | -0.27(-1.58%) |
Jun 30, 2016 | 16.81 | 17.42 | 16.72 | 17.01 | 527,132 | +0.31(+1.88%) |
Jun 29, 2016 | 16.40 | 16.77 | 16.36 | 16.69 | 412,861 | +0.30(+1.80%) |
Jun 28, 2016 | 16.49 | 16.57 | 16.17 | 16.40 | 606,313 | +0.01(+0.06%) |
Jun 27, 2016 | 16.56 | 16.73 | 16.33 | 16.39 | 379,280 | -0.41(-2.42%) |
Jun 24, 2016 | 16.71 | 17.08 | 16.64 | 16.80 | 1,131,294 | -0.82(-4.67%) |
Jun 23, 2016 | 17.30 | 17.64 | 17.20 | 17.62 | 322,298 | +0.52(+3.03%) |
Jun 22, 2016 | 17.30 | 17.57 | 17.07 | 17.10 | 454,030 | -0.14(-0.80%) |
Jun 21, 2016 | 17.54 | 17.74 | 17.18 | 17.24 | 365,669 | -0.20(-1.17%) |
Jun 20, 2016 | 17.15 | 18.22 | 17.08 | 17.44 | 823,119 | +0.30(+1.72%) |
Jun 17, 2016 | 17.20 | 17.42 | 16.93 | 17.15 | 565,647 | +0.01(+0.05%) |
Jun 16, 2016 | 16.89 | 17.54 | 16.85 | 17.14 | 937,748 | +0.68(+4.16%) |
Jun 15, 2016 | 16.20 | 16.53 | 16.17 | 16.45 | 334,901 | +0.19(+1.19%) |
Jun 14, 2016 | 16.11 | 16.52 | 16.05 | 16.26 | 622,945 | +0.15(+0.92%) |
Jun 13, 2016 | 16.04 | 16.27 | 15.96 | 16.11 | 306,400 | -0.03(-0.17%) |
Jun 10, 2016 | 16.25 | 16.42 | 16.06 | 16.14 | 280,792 | -0.29(-1.79%) |
Jun 09, 2016 | 16.42 | 16.56 | 16.31 | 16.43 | 272,784 | -0.12(-0.72%) |
Jun 08, 2016 | 16.55 | 16.66 | 16.42 | 16.55 | 317,385 | +0.07(+0.45%) |
Jun 07, 2016 | 16.33 | 16.77 | 16.15 | 16.48 | 425,122 | +0.15(+0.90%) |
Jun 06, 2016 | 16.22 | 16.45 | 16.17 | 16.33 | 389,885 | +0.11(+0.68%) |
Jun 03, 2016 | 16.31 | 16.38 | 16.14 | 16.22 | 169,989 | -0.10(-0.62%) |
Jun 02, 2016 | 16.14 | 16.39 | 16.07 | 16.32 | 223,860 | +0.06(+0.39%) |
Jun 01, 2016 | 16.03 | 16.31 | 15.97 | 16.26 | 226,312 | +0.14(+0.85%) |
May 31, 2016 | 16.06 | 16.31 | 16.03 | 16.12 | 330,376 | +0.06(+0.34%) |
May 27, 2016 | 15.95 | 16.07 | 16.07 | 16.07 | 280,955 | +0.07(+0.46%) |
May 26, 2016 | 15.98 | 16.40 | 15.98 | 15.99 | 494,924 | +0.12(+0.75%) |
May 25, 2016 | 15.68 | 15.94 | 15.65 | 15.87 | 272,385 | +0.17(+1.05%) |
May 24, 2016 | 15.36 | 15.79 | 15.36 | 15.71 | 496,279 | +0.44(+2.88%) |
May 23, 2016 | 15.64 | 15.72 | 15.23 | 15.27 | 499,074 | -0.36(-2.29%) |
May 20, 2016 | 15.64 | 15.75 | 15.40 | 15.63 | 526,352 | +0.06(+0.41%) |
May 19, 2016 | 15.66 | 16.12 | 15.50 | 15.56 | 571,733 | -0.19(-1.22%) |
May 18, 2016 | 15.49 | 15.93 | 15.49 | 15.75 | 618,391 | +0.09(+0.59%) |
May 17, 2016 | 15.62 | 16.01 | 15.26 | 15.66 | 2,476,236 | -0.77(-4.69%) |
May 16, 2016 | 16.53 | 16.62 | 16.21 | 16.43 | 317,347 | -0.02(-0.11%) |
May 13, 2016 | 16.32 | 16.88 | 16.32 | 16.45 | 295,589 | +0.13(+0.79%) |
May 12, 2016 | 16.61 | 16.80 | 15.97 | 16.32 | 661,729 | -0.27(-1.60%) |
May 11, 2016 | 16.19 | 17.27 | 16.19 | 16.59 | 880,922 | +0.60(+3.73%) |
May 10, 2016 | 16.52 | 16.75 | 15.53 | 15.99 | 1,056,180 | +0.34(+2.17%) |
May 09, 2016 | 15.71 | 15.78 | 15.42 | 15.65 | 383,659 | -0.06(-0.41%) |
May 06, 2016 | 15.42 | 15.82 | 15.21 | 15.72 | 459,150 | +0.30(+1.96%) |
May 05, 2016 | 15.44 | 15.60 | 15.30 | 15.42 | 366,139 | +0.13(+0.84%) |
May 04, 2016 | 15.53 | 15.83 | 15.19 | 15.29 | 344,880 | -0.21(-1.36%) |
May 03, 2016 | 15.96 | 16.25 | 15.46 | 15.50 | 491,672 | -0.66(-4.09%) |