Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.06(+0.32%) | |
Jul 28, 2016 | 19.01 | 19.07 | 19.01 | 19.03 | 2,803 | +0.08(+0.42%) |
Jul 27, 2016 | 19.11 | 19.11 | 18.95 | 18.95 | 17,477 | -0.02(-0.11%) |
Jul 26, 2016 | 19.10 | 19.16 | 18.97 | 18.97 | 11,277 | -0.13(-0.68%) |
Jul 25, 2016 | 19.04 | 19.19 | 19.04 | 19.10 | 5,010 | +0.05(+0.26%) |
Jul 22, 2016 | 19.09 | 19.16 | 19.05 | 19.05 | 9,118 | -0.02(-0.10%) |
Jul 21, 2016 | 19.06 | 19.11 | 19.02 | 19.07 | 7,529 | -0.04(-0.21%) |
Jul 20, 2016 | 19.17 | 19.20 | 19.07 | 19.11 | 9,058 | +0.08(+0.42%) |
Jul 19, 2016 | 19.11 | 19.18 | 19.03 | 19.03 | 12,979 | -0.10(-0.52%) |
Jul 18, 2016 | 19.21 | 19.26 | 19.12 | 19.13 | 6,053 | +0.09(+0.47%) |
Jul 15, 2016 | 19.09 | 19.11 | 19.01 | 19.04 | 10,093 | -0.01(-0.05%) |
Jul 14, 2016 | 19.01 | 19.09 | 19.01 | 19.05 | 13,490 | -0.04(-0.21%) |
Jul 13, 2016 | 19.11 | 19.15 | 19.00 | 19.09 | 5,602 | +0.01(+0.05%) |
Jul 12, 2016 | 18.91 | 19.08 | 18.85 | 19.08 | 7,914 | +0.11(+0.58%) |
Jul 11, 2016 | 18.90 | 19.00 | 18.90 | 18.97 | 5,023 | +0.17(+0.90%) |
Jul 08, 2016 | 18.91 | 18.80 | 18.80 | 74,695 | -0.11(-0.58%) | |
Jul 07, 2016 | 18.92 | 18.96 | 18.90 | 18.91 | 14,887 | +0.06(+0.32%) |
Jul 05, 2016 | 18.81 | 18.86 | 18.81 | 18.85 | 2,493 | +0.00(+0.00%) |
Jul 04, 2016 | 18.76 | 18.92 | 18.76 | 18.85 | 3,349 | -0.07(-0.37%) |
Jun 30, 2016 | 18.92 | 18.92 | 18.92 | 0 | +0.04(+0.21%) | |
Jun 29, 2016 | 18.76 | 18.88 | 18.75 | 18.88 | 14,317 | +0.11(+0.59%) |
Jun 28, 2016 | 18.63 | 18.77 | 18.60 | 18.77 | 35,783 | +0.00(+0.00%) |
Jun 27, 2016 | 18.62 | 18.77 | 18.61 | 18.77 | 4,725 | +0.09(+0.48%) |
Jun 24, 2016 | 18.69 | 18.77 | 18.67 | 18.68 | 2,610 | -0.17(-0.90%) |
Jun 23, 2016 | 18.79 | 18.88 | 18.72 | 18.85 | 14,909 | +0.12(+0.64%) |
Jun 22, 2016 | 18.72 | 18.77 | 18.70 | 18.73 | 7,466 | +0.04(+0.21%) |
Jun 21, 2016 | 18.70 | 18.78 | 18.69 | 18.69 | 12,799 | -0.10(-0.53%) |
Jun 20, 2016 | 18.91 | 18.91 | 18.74 | 18.79 | 6,689 | -0.02(-0.11%) |
Jun 17, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 150 | +0.08(+0.43%) |
Jun 16, 2016 | 18.65 | 18.81 | 18.65 | 18.73 | 4,680 | +0.05(+0.27%) |
Jun 15, 2016 | 18.75 | 18.84 | 18.68 | 18.68 | 6,744 | -0.14(-0.74%) |
Jun 14, 2016 | 18.83 | 18.84 | 18.82 | 18.82 | 4,853 | +0.02(+0.11%) |
Jun 13, 2016 | 18.80 | 18.91 | 18.80 | 18.80 | 8,751 | +0.00(+0.00%) |
Jun 10, 2016 | 18.82 | 18.99 | 18.81 | 18.80 | 7,583 | -0.04(-0.21%) |
Jun 09, 2016 | 18.90 | 18.94 | 18.84 | 18.84 | 6,988 | -0.10(-0.53%) |
Jun 08, 2016 | 18.72 | 18.94 | 18.72 | 18.94 | 15,365 | +0.15(+0.80%) |
Jun 07, 2016 | 18.84 | 18.89 | 18.79 | 18.79 | 2,906 | -0.04(-0.21%) |
Jun 06, 2016 | 18.94 | 18.94 | 18.78 | 18.83 | 6,210 | +0.08(+0.43%) |
Jun 03, 2016 | 18.86 | 18.86 | 18.72 | 18.75 | 4,581 | -0.09(-0.48%) |
Jun 02, 2016 | 18.75 | 18.85 | 18.72 | 18.84 | 18,975 | +0.09(+0.48%) |
Jun 01, 2016 | 18.68 | 18.84 | 18.68 | 18.75 | 9,908 | +0.05(+0.27%) |
May 31, 2016 | 18.80 | 18.97 | 18.69 | 18.70 | 8,676 | -0.08(-0.43%) |
May 30, 2016 | 18.78 | 18.78 | 18.78 | 18.78 | 593 | +0.03(+0.16%) |
May 27, 2016 | 18.75 | 18.78 | 18.66 | 18.75 | 9,354 | +0.00(+0.00%) |
May 26, 2016 | 18.70 | 18.75 | 18.66 | 18.75 | 2,405 | +0.00(+0.00%) |
May 25, 2016 | 18.65 | 18.80 | 18.65 | 18.75 | 9,113 | +0.02(+0.11%) |
May 24, 2016 | 18.73 | 18.73 | 18.66 | 18.73 | 14,269 | -0.08(-0.43%) |
May 20, 2016 | 18.81 | 18.81 | 18.81 | 0 | +0.05(+0.27%) | |
May 19, 2016 | 18.77 | 18.84 | 18.76 | 18.76 | 8,081 | +0.02(+0.11%) |
May 18, 2016 | 18.73 | 18.74 | 18.65 | 18.74 | 4,750 | +0.08(+0.43%) |
May 17, 2016 | 18.68 | 18.74 | 18.65 | 18.66 | 9,984 | -0.04(-0.21%) |
May 16, 2016 | 18.75 | 18.84 | 18.63 | 18.70 | 8,222 | -0.05(-0.27%) |
May 13, 2016 | 18.97 | 19.00 | 18.74 | 18.75 | 8,647 | -0.02(-0.11%) |
May 12, 2016 | 18.82 | 18.83 | 18.77 | 18.77 | 2,105 | -0.05(-0.27%) |
May 11, 2016 | 18.65 | 18.82 | 18.65 | 18.82 | 13,002 | +0.22(+1.18%) |
May 10, 2016 | 18.63 | 18.64 | 18.54 | 18.60 | 2,785 | -0.02(-0.11%) |
May 09, 2016 | 18.64 | 18.64 | 18.52 | 18.62 | 5,270 | +0.06(+0.32%) |
May 06, 2016 | 18.56 | 18.61 | 18.55 | 18.56 | 3,052 | +0.06(+0.32%) |
May 05, 2016 | 18.49 | 18.51 | 18.49 | 18.50 | 2,770 | +0.02(+0.11%) |
May 04, 2016 | 18.38 | 18.48 | 18.35 | 18.48 | 12,354 | +0.06(+0.33%) |
May 03, 2016 | 18.45 | 18.46 | 18.35 | 18.42 | 26,254 | -0.12(-0.65%) |