Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.75 | 19.00 | 18.73 | 18.98 | 18,176 | +0.17(+0.88%) |
Jul 28, 2016 | 18.71 | 18.94 | 18.47 | 18.82 | 17,319 | -0.02(-0.13%) |
Jul 27, 2016 | 18.75 | 19.00 | 18.69 | 18.84 | 12,483 | +0.18(+0.98%) |
Jul 26, 2016 | 18.60 | 18.73 | 18.58 | 18.66 | 9,247 | +0.16(+0.86%) |
Jul 25, 2016 | 18.45 | 18.55 | 18.31 | 18.50 | 26,464 | +0.00(+0.00%) |
Jul 22, 2016 | 18.33 | 18.51 | 18.25 | 18.50 | 14,391 | +0.13(+0.69%) |
Jul 21, 2016 | 18.59 | 18.62 | 18.37 | 18.37 | 7,585 | -0.21(-1.11%) |
Jul 20, 2016 | 18.29 | 18.67 | 18.29 | 18.58 | 8,841 | +0.17(+0.95%) |
Jul 19, 2016 | 18.60 | 18.60 | 18.10 | 18.41 | 27,426 | -0.27(-1.44%) |
Jul 18, 2016 | 19.34 | 19.38 | 18.62 | 18.67 | 27,170 | -0.71(-3.64%) |
Jul 15, 2016 | 19.30 | 19.45 | 18.47 | 19.38 | 19,456 | +0.09(+0.49%) |
Jul 14, 2016 | 18.47 | 19.28 | 18.29 | 19.28 | 57,852 | +0.73(+3.93%) |
Jul 13, 2016 | 18.45 | 18.60 | 17.77 | 18.56 | 11,513 | +0.11(+0.60%) |
Jul 12, 2016 | 18.38 | 18.58 | 18.34 | 18.44 | 19,295 | +0.02(+0.09%) |
Jul 11, 2016 | 18.52 | 18.52 | 18.40 | 18.43 | 8,332 | -0.06(-0.30%) |
Jul 08, 2016 | 18.37 | 18.54 | 18.16 | 18.48 | 15,188 | +0.19(+1.04%) |
Jul 07, 2016 | 18.37 | 18.49 | 18.06 | 18.29 | 10,670 | -0.09(-0.47%) |
Jul 05, 2016 | 18.30 | 18.56 | 18.22 | 18.38 | 17,251 | +0.08(+0.43%) |
Jul 01, 2016 | 17.91 | 18.30 | 18.30 | 18.30 | 19,311 | +0.32(+1.81%) |
Jun 30, 2016 | 17.46 | 17.98 | 17.46 | 17.98 | 39,389 | +0.46(+2.62%) |
Jun 29, 2016 | 17.44 | 17.55 | 17.40 | 17.52 | 43,132 | +0.08(+0.45%) |
Jun 28, 2016 | 17.43 | 17.57 | 17.37 | 17.44 | 97,674 | +0.09(+0.50%) |
Jun 27, 2016 | 17.13 | 17.35 | 16.98 | 17.35 | 79,638 | -0.08(-0.45%) |
Jun 24, 2016 | 17.19 | 17.46 | 17.19 | 17.43 | 26,255 | -0.16(-0.90%) |
Jun 23, 2016 | 17.54 | 17.68 | 17.53 | 17.59 | 18,353 | +0.06(+0.36%) |
Jun 22, 2016 | 17.34 | 17.68 | 17.34 | 17.53 | 25,457 | +0.13(+0.77%) |
Jun 21, 2016 | 17.59 | 17.59 | 17.34 | 17.39 | 38,152 | -0.10(-0.54%) |
Jun 20, 2016 | 17.63 | 17.73 | 17.49 | 17.49 | 11,142 | -0.13(-0.72%) |
Jun 17, 2016 | 17.30 | 17.61 | 17.20 | 17.61 | 48,066 | +0.31(+1.82%) |
Jun 16, 2016 | 17.14 | 17.38 | 17.14 | 17.30 | 37,125 | +0.03(+0.16%) |
Jun 15, 2016 | 17.22 | 17.42 | 17.11 | 17.27 | 8,906 | -0.01(-0.07%) |
Jun 14, 2016 | 17.25 | 17.29 | 16.86 | 17.28 | 70,650 | -0.02(-0.09%) |
Jun 13, 2016 | 17.16 | 17.43 | 17.16 | 17.30 | 36,036 | +0.09(+0.50%) |
Jun 10, 2016 | 17.27 | 17.69 | 17.21 | 17.21 | 7,704 | -0.10(-0.59%) |
Jun 09, 2016 | 17.32 | 17.46 | 17.30 | 17.31 | 16,309 | -0.17(-0.94%) |
Jun 08, 2016 | 17.30 | 17.49 | 17.24 | 17.48 | 404,375 | +0.16(+0.91%) |
Jun 07, 2016 | 17.46 | 17.51 | 17.30 | 17.32 | 74,082 | -0.19(-1.08%) |
Jun 06, 2016 | 17.46 | 17.63 | 17.30 | 17.51 | 89,431 | +0.04(+0.22%) |
Jun 03, 2016 | 17.38 | 17.47 | 17.21 | 17.47 | 29,888 | +0.17(+0.95%) |
Jun 02, 2016 | 16.99 | 17.40 | 16.91 | 17.31 | 34,820 | +0.02(+0.09%) |
Jun 01, 2016 | 17.11 | 17.36 | 16.73 | 17.29 | 76,094 | +0.12(+0.69%) |
May 31, 2016 | 16.54 | 17.21 | 16.34 | 17.17 | 72,426 | +0.51(+3.07%) |
May 27, 2016 | 16.49 | 16.66 | 16.66 | 16.66 | 54,814 | +0.32(+1.97%) |
May 26, 2016 | 16.10 | 16.37 | 15.78 | 16.34 | 48,973 | +0.31(+1.96%) |
May 25, 2016 | 15.73 | 16.04 | 15.69 | 16.02 | 30,524 | +0.24(+1.54%) |
May 24, 2016 | 15.98 | 15.98 | 15.57 | 15.78 | 42,399 | -0.02(-0.15%) |
May 23, 2016 | 16.23 | 16.52 | 15.73 | 15.80 | 33,083 | -0.15(-0.94%) |
May 20, 2016 | 16.02 | 16.03 | 15.92 | 15.95 | 11,698 | +0.00(+0.00%) |
May 19, 2016 | 15.94 | 16.02 | 15.88 | 15.95 | 3,577 | -0.15(-0.93%) |
May 18, 2016 | 16.16 | 16.20 | 15.91 | 16.10 | 38,780 | -0.17(-1.06%) |
May 17, 2016 | 16.40 | 16.40 | 16.21 | 16.28 | 7,292 | -0.14(-0.86%) |
May 16, 2016 | 16.42 | 16.50 | 16.38 | 16.42 | 10,599 | -0.04(-0.24%) |
May 13, 2016 | 16.51 | 16.59 | 16.46 | 16.46 | 32,793 | -0.05(-0.33%) |
May 12, 2016 | 16.50 | 16.61 | 16.39 | 16.51 | 28,510 | +0.03(+0.19%) |
May 11, 2016 | 16.57 | 16.66 | 16.47 | 16.48 | 7,694 | -0.03(-0.19%) |
May 10, 2016 | 16.49 | 16.59 | 16.42 | 16.51 | 22,021 | +0.02(+0.14%) |
May 09, 2016 | 16.35 | 16.65 | 16.28 | 16.49 | 38,994 | -0.11(-0.66%) |
May 06, 2016 | 16.71 | 16.71 | 16.48 | 16.60 | 12,790 | +0.09(+0.52%) |
May 05, 2016 | 16.43 | 16.68 | 16.43 | 16.51 | 51,194 | -0.02(-0.14%) |
May 04, 2016 | 16.35 | 16.58 | 16.35 | 16.54 | 33,011 | -0.02(-0.09%) |
May 03, 2016 | 16.44 | 16.69 | 16.37 | 16.55 | 19,673 | +0.14(+0.86%) |