Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.00 | 19.12 | 18.68 | 19.02 | 4,041,176 | -0.06(-0.31%) |
Jul 28, 2016 | 18.97 | 19.21 | 18.87 | 19.08 | 589,061 | +0.02(+0.10%) |
Jul 27, 2016 | 18.64 | 19.23 | 18.62 | 19.06 | 647,253 | +0.37(+1.98%) |
Jul 26, 2016 | 19.13 | 19.24 | 18.48 | 18.69 | 1,345,528 | +1.35(+7.79%) |
Jul 25, 2016 | 17.79 | 17.82 | 17.05 | 17.34 | 258,755 | -0.47(-2.64%) |
Jul 22, 2016 | 18.23 | 18.23 | 17.80 | 17.81 | 115,504 | -0.29(-1.60%) |
Jul 21, 2016 | 18.42 | 18.83 | 17.91 | 18.10 | 294,713 | -0.23(-1.25%) |
Jul 20, 2016 | 17.92 | 18.70 | 17.91 | 18.33 | 561,918 | +0.66(+3.74%) |
Jul 19, 2016 | 17.41 | 17.87 | 17.20 | 17.67 | 298,269 | +0.30(+1.73%) |
Jul 18, 2016 | 17.59 | 17.90 | 17.32 | 17.37 | 141,053 | -0.11(-0.63%) |
Jul 15, 2016 | 17.34 | 17.77 | 17.17 | 17.48 | 164,006 | +0.23(+1.33%) |
Jul 14, 2016 | 17.53 | 17.53 | 17.18 | 17.25 | 136,081 | -0.10(-0.58%) |
Jul 13, 2016 | 17.93 | 18.14 | 17.28 | 17.35 | 205,861 | -0.44(-2.47%) |
Jul 12, 2016 | 17.73 | 18.10 | 17.33 | 17.79 | 434,405 | +0.29(+1.66%) |
Jul 11, 2016 | 16.56 | 17.63 | 16.49 | 17.50 | 679,481 | +0.96(+5.80%) |
Jul 08, 2016 | 16.52 | 16.64 | 16.36 | 16.54 | 197,279 | +0.17(+1.04%) |
Jul 07, 2016 | 16.62 | 16.62 | 16.29 | 16.37 | 232,780 | +0.29(+1.80%) |
Jul 05, 2016 | 16.01 | 16.20 | 15.86 | 16.08 | 175,406 | -0.22(-1.35%) |
Jul 01, 2016 | 16.24 | 16.30 | 16.30 | 16.30 | 151,800 | +0.00(+0.00%) |
Jun 30, 2016 | 16.39 | 16.42 | 15.72 | 16.30 | 205,405 | +0.01(+0.06%) |
Jun 29, 2016 | 15.84 | 16.30 | 15.77 | 16.29 | 271,939 | +0.54(+3.43%) |
Jun 28, 2016 | 15.21 | 15.79 | 15.21 | 15.75 | 286,934 | +0.72(+4.79%) |
Jun 27, 2016 | 15.68 | 15.69 | 14.91 | 15.03 | 215,293 | -0.59(-3.78%) |
Jun 24, 2016 | 15.21 | 15.64 | 14.80 | 15.62 | 406,613 | -0.27(-1.70%) |
Jun 23, 2016 | 16.01 | 16.16 | 15.64 | 15.89 | 252,568 | -0.13(-0.81%) |
Jun 22, 2016 | 15.99 | 16.24 | 15.86 | 16.02 | 178,634 | +0.15(+0.95%) |
Jun 21, 2016 | 16.01 | 16.12 | 15.54 | 15.87 | 261,643 | -0.18(-1.12%) |
Jun 20, 2016 | 15.51 | 16.23 | 15.49 | 16.05 | 353,504 | +0.76(+4.97%) |
Jun 17, 2016 | 15.77 | 15.97 | 15.08 | 15.29 | 578,890 | -0.55(-3.44%) |
Jun 16, 2016 | 16.10 | 16.25 | 15.65 | 15.84 | 256,201 | -0.43(-2.67%) |
Jun 15, 2016 | 16.37 | 16.45 | 15.82 | 16.27 | 328,477 | +0.28(+1.75%) |
Jun 14, 2016 | 16.52 | 16.92 | 15.86 | 15.99 | 429,506 | -0.63(-3.79%) |
Jun 13, 2016 | 16.60 | 17.10 | 16.51 | 16.62 | 193,375 | -0.07(-0.42%) |
Jun 10, 2016 | 16.52 | 16.95 | 16.28 | 16.69 | 247,429 | +0.15(+0.91%) |
Jun 09, 2016 | 16.92 | 17.05 | 16.52 | 16.54 | 313,102 | -0.34(-2.01%) |
Jun 08, 2016 | 16.94 | 16.95 | 16.65 | 16.88 | 262,375 | +0.01(+0.06%) |
Jun 07, 2016 | 16.92 | 17.01 | 16.66 | 16.87 | 169,283 | -0.01(-0.06%) |
Jun 06, 2016 | 16.74 | 17.11 | 16.57 | 16.88 | 193,455 | +0.18(+1.08%) |
Jun 03, 2016 | 16.92 | 16.94 | 16.59 | 16.70 | 221,932 | -0.24(-1.42%) |
Jun 02, 2016 | 16.71 | 17.16 | 16.63 | 16.94 | 221,193 | +0.23(+1.38%) |
Jun 01, 2016 | 17.49 | 17.57 | 16.55 | 16.71 | 375,248 | -0.71(-4.08%) |
May 31, 2016 | 17.13 | 17.68 | 17.04 | 17.42 | 722,690 | +0.36(+2.11%) |
May 27, 2016 | 16.72 | 17.06 | 17.06 | 17.06 | 197,200 | +0.28(+1.67%) |
May 26, 2016 | 16.97 | 17.00 | 16.69 | 16.78 | 204,903 | -0.22(-1.29%) |
May 25, 2016 | 17.31 | 17.48 | 16.99 | 17.00 | 556,521 | -0.17(-0.99%) |
May 24, 2016 | 15.36 | 17.20 | 15.25 | 17.17 | 1,424,470 | +1.97(+12.96%) |
May 23, 2016 | 15.64 | 15.64 | 15.09 | 15.20 | 245,214 | -0.40(-2.56%) |
May 20, 2016 | 15.18 | 15.75 | 14.96 | 15.60 | 253,872 | +0.53(+3.52%) |
May 19, 2016 | 15.30 | 15.42 | 14.95 | 15.07 | 252,197 | -0.30(-1.95%) |
May 18, 2016 | 15.22 | 15.64 | 15.15 | 15.37 | 173,454 | +0.04(+0.26%) |
May 17, 2016 | 15.33 | 15.61 | 15.05 | 15.33 | 290,931 | +0.02(+0.13%) |
May 16, 2016 | 14.96 | 15.32 | 14.93 | 15.31 | 489,017 | +0.32(+2.13%) |
May 13, 2016 | 14.46 | 15.20 | 14.46 | 14.99 | 279,660 | +0.54(+3.74%) |
May 12, 2016 | 15.00 | 15.15 | 14.40 | 14.45 | 353,912 | -0.55(-3.67%) |
May 11, 2016 | 15.33 | 15.65 | 14.96 | 15.00 | 220,309 | -0.39(-2.53%) |
May 10, 2016 | 15.81 | 15.81 | 15.27 | 15.39 | 136,289 | -0.16(-1.03%) |
May 09, 2016 | 15.42 | 15.89 | 15.20 | 15.55 | 300,330 | +0.44(+2.91%) |
May 06, 2016 | 15.22 | 15.60 | 15.07 | 15.11 | 201,268 | -0.22(-1.44%) |
May 05, 2016 | 15.57 | 16.00 | 15.25 | 15.33 | 320,738 | -0.09(-0.58%) |
May 04, 2016 | 15.30 | 15.63 | 15.12 | 15.42 | 179,661 | -0.08(-0.52%) |
May 03, 2016 | 15.79 | 15.82 | 15.38 | 15.50 | 240,331 | -0.24(-1.52%) |