Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.65 | 16.75 | 16.65 | 16.72 | 4,901 | +0.13(+0.79%) |
Jul 28, 2016 | 16.64 | 16.66 | 16.53 | 16.59 | 7,810 | -0.07(-0.44%) |
Jul 27, 2016 | 16.52 | 16.67 | 16.52 | 16.67 | 797 | +0.11(+0.69%) |
Jul 26, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 180 | -0.04(-0.25%) |
Jul 25, 2016 | 16.65 | 16.65 | 16.50 | 16.59 | 6,858 | -0.03(-0.20%) |
Jul 22, 2016 | 16.61 | 16.63 | 16.61 | 16.63 | 464 | +0.01(+0.05%) |
Jul 21, 2016 | 16.62 | 16.62 | 16.62 | 16.62 | 5,527 | -0.09(-0.52%) |
Jul 20, 2016 | 16.74 | 16.75 | 16.64 | 16.71 | 20,233 | +0.08(+0.50%) |
Jul 19, 2016 | 16.59 | 16.73 | 16.59 | 16.62 | 15,933 | -0.12(-0.72%) |
Jul 18, 2016 | 16.79 | 16.84 | 16.74 | 16.74 | 4,612 | -0.06(-0.33%) |
Jul 15, 2016 | 16.79 | 16.85 | 16.77 | 16.80 | 8,085 | -0.03(-0.17%) |
Jul 14, 2016 | 16.76 | 16.85 | 16.71 | 16.83 | 1,506 | +0.14(+0.86%) |
Jul 13, 2016 | 16.66 | 16.75 | 16.66 | 16.68 | 3,066 | -0.08(-0.47%) |
Jul 12, 2016 | 16.79 | 16.81 | 16.73 | 16.76 | 7,171 | +0.19(+1.12%) |
Jul 11, 2016 | 16.60 | 16.71 | 16.58 | 16.58 | 1,552 | -0.10(-0.62%) |
Jul 08, 2016 | 16.64 | 16.68 | 16.64 | 16.68 | 645 | +0.26(+1.60%) |
Jul 07, 2016 | 16.52 | 16.60 | 16.42 | 16.42 | 4,443 | -0.06(-0.34%) |
Jul 06, 2016 | 16.50 | 16.50 | 16.46 | 16.47 | 564 | -0.09(-0.53%) |
Jul 05, 2016 | 16.68 | 16.68 | 16.55 | 16.56 | 4,333 | -0.21(-1.25%) |
Jul 01, 2016 | 16.74 | 16.77 | 16.77 | 16.77 | 88,967 | +0.13(+0.77%) |
Jun 30, 2016 | 16.60 | 16.71 | 16.60 | 16.64 | 7,936 | +0.10(+0.58%) |
Jun 29, 2016 | 16.52 | 16.60 | 16.52 | 16.55 | 1,346 | +0.02(+0.11%) |
Jun 28, 2016 | 16.48 | 16.53 | 16.35 | 16.53 | 9,108 | +0.22(+1.37%) |
Jun 27, 2016 | 16.27 | 16.31 | 16.12 | 16.31 | 17,446 | -0.07(-0.40%) |
Jun 24, 2016 | 16.36 | 16.55 | 16.32 | 16.37 | 2,217 | -0.30(-1.79%) |
Jun 23, 2016 | 16.64 | 16.68 | 16.62 | 16.67 | 2,627 | +0.11(+0.68%) |
Jun 22, 2016 | 16.52 | 16.62 | 16.48 | 16.56 | 128,405 | +0.05(+0.33%) |
Jun 21, 2016 | 16.46 | 16.59 | 16.46 | 16.50 | 4,419 | +0.00(+0.01%) |
Jun 20, 2016 | 16.34 | 16.60 | 16.34 | 16.50 | 10,246 | +0.10(+0.62%) |
Jun 17, 2016 | 16.30 | 16.43 | 16.29 | 16.40 | 5,599 | +0.10(+0.63%) |
Jun 16, 2016 | 16.35 | 16.42 | 16.30 | 16.30 | 25,426 | -0.07(-0.40%) |
Jun 15, 2016 | 16.35 | 16.37 | 16.31 | 16.36 | 3,092 | +0.07(+0.40%) |
Jun 14, 2016 | 16.23 | 16.35 | 16.23 | 16.30 | 6,316 | -0.06(-0.34%) |
Jun 13, 2016 | 16.45 | 16.45 | 16.35 | 16.35 | 2,497 | -0.08(-0.51%) |
Jun 10, 2016 | 16.41 | 16.49 | 16.40 | 16.44 | 8,389 | -0.15(-0.90%) |
Jun 09, 2016 | 16.54 | 16.62 | 16.53 | 16.58 | 2,924 | -0.05(-0.28%) |
Jun 08, 2016 | 16.60 | 16.71 | 16.60 | 16.63 | 2,825 | +0.07(+0.39%) |
Jun 07, 2016 | 16.45 | 16.58 | 16.40 | 16.57 | 3,695 | +0.09(+0.56%) |
Jun 06, 2016 | 16.35 | 16.47 | 16.35 | 16.47 | 3,944 | +0.16(+0.99%) |
Jun 03, 2016 | 16.23 | 16.33 | 16.23 | 16.31 | 1,104 | +0.24(+1.47%) |
Jun 02, 2016 | 16.19 | 16.19 | 16.02 | 16.08 | 3,973 | +0.00(+0.02%) |
Jun 01, 2016 | 16.04 | 16.18 | 16.03 | 16.07 | 10,506 | -0.01(-0.06%) |
May 31, 2016 | 16.13 | 16.20 | 16.06 | 16.08 | 6,109 | -0.11(-0.69%) |
May 27, 2016 | 16.24 | 16.19 | 16.19 | 16.19 | 6,769 | +0.04(+0.23%) |
May 26, 2016 | 16.30 | 16.30 | 16.15 | 16.16 | 9,811 | +0.03(+0.17%) |
May 25, 2016 | 16.23 | 16.23 | 16.08 | 16.13 | 6,080 | -0.01(-0.06%) |
May 24, 2016 | 16.03 | 16.19 | 16.03 | 16.14 | 5,233 | +0.04(+0.23%) |
May 23, 2016 | 16.05 | 16.13 | 16.05 | 16.10 | 3,308 | -0.04(-0.23%) |
May 20, 2016 | 16.10 | 16.17 | 16.09 | 16.14 | 37,854 | +0.08(+0.52%) |
May 19, 2016 | 16.10 | 16.15 | 16.04 | 16.05 | 6,970 | -0.12(-0.75%) |
May 18, 2016 | 16.31 | 16.31 | 16.13 | 16.18 | 2,667 | -0.15(-0.91%) |
May 17, 2016 | 16.36 | 16.36 | 16.31 | 16.32 | 957 | +0.01(+0.06%) |
May 16, 2016 | 16.29 | 16.32 | 16.24 | 16.31 | 4,270 | -0.05(-0.28%) |
May 13, 2016 | 16.39 | 16.39 | 16.25 | 16.36 | 15,180 | -0.04(-0.23%) |
May 12, 2016 | 16.37 | 16.44 | 16.36 | 16.40 | 6,617 | -0.10(-0.62%) |
May 11, 2016 | 16.41 | 16.50 | 16.39 | 16.50 | 3,230 | +0.20(+1.20%) |
May 10, 2016 | 16.31 | 16.42 | 16.31 | 16.31 | 3,240 | +0.02(+0.11%) |
May 09, 2016 | 16.31 | 16.32 | 16.27 | 16.29 | 2,555 | -0.19(-1.16%) |
May 06, 2016 | 16.40 | 16.48 | 16.37 | 16.48 | 41,733 | +0.06(+0.37%) |
May 05, 2016 | 16.39 | 16.43 | 16.39 | 16.42 | 18,232 | -0.02(-0.11%) |
May 04, 2016 | 16.45 | 16.48 | 16.40 | 16.44 | 8,458 | -0.10(-0.62%) |
May 03, 2016 | 16.62 | 16.62 | 16.50 | 16.54 | 7,827 | -0.25(-1.50%) |