Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.10 | 17.44 | 17.10 | 17.30 | 21,103 | +0.18(+1.05%) |
Jul 28, 2016 | 17.28 | 17.35 | 17.12 | 17.12 | 13,956 | -0.24(-1.38%) |
Jul 27, 2016 | 17.17 | 17.57 | 17.17 | 17.36 | 8,717 | +0.21(+1.22%) |
Jul 26, 2016 | 16.99 | 17.17 | 16.89 | 17.15 | 12,638 | +0.22(+1.30%) |
Jul 25, 2016 | 16.95 | 16.98 | 16.87 | 16.93 | 11,230 | +0.05(+0.30%) |
Jul 22, 2016 | 16.80 | 16.90 | 16.78 | 16.88 | 12,704 | +0.08(+0.48%) |
Jul 21, 2016 | 16.72 | 16.80 | 16.67 | 16.80 | 17,866 | +0.10(+0.60%) |
Jul 20, 2016 | 16.65 | 16.70 | 16.43 | 16.70 | 8,689 | +0.10(+0.60%) |
Jul 19, 2016 | 16.31 | 16.60 | 16.28 | 16.60 | 19,132 | +0.45(+2.79%) |
Jul 18, 2016 | 16.14 | 16.20 | 16.01 | 16.15 | 15,062 | -0.06(-0.37%) |
Jul 15, 2016 | 15.95 | 16.23 | 15.95 | 16.21 | 22,260 | +0.10(+0.62%) |
Jul 14, 2016 | 16.25 | 16.33 | 16.08 | 16.11 | 24,149 | -0.07(-0.43%) |
Jul 13, 2016 | 16.20 | 16.33 | 16.16 | 16.18 | 5,228 | +0.02(+0.12%) |
Jul 12, 2016 | 16.42 | 16.42 | 16.14 | 16.16 | 12,752 | -0.22(-1.34%) |
Jul 11, 2016 | 16.45 | 16.45 | 16.35 | 16.38 | 11,116 | -0.02(-0.12%) |
Jul 08, 2016 | 16.40 | 16.39 | 16.34 | 16.40 | 6,044 | +0.01(+0.06%) |
Jul 07, 2016 | 16.29 | 16.40 | 16.29 | 16.39 | 21,127 | -0.06(-0.36%) |
Jul 06, 2016 | 16.47 | 16.49 | 16.36 | 16.45 | 7,420 | +0.01(+0.06%) |
Jul 05, 2016 | 16.35 | 16.67 | 16.35 | 16.44 | 15,463 | +0.09(+0.55%) |
Jul 01, 2016 | 16.32 | 16.35 | 16.35 | 16.35 | 7,900 | +0.09(+0.55%) |
Jun 30, 2016 | 16.21 | 16.27 | 16.21 | 16.26 | 16,853 | -0.08(-0.49%) |
Jun 29, 2016 | 16.34 | 16.34 | 16.30 | 16.34 | 9,015 | +0.02(+0.15%) |
Jun 28, 2016 | 16.48 | 16.48 | 16.21 | 16.32 | 12,968 | -0.02(-0.15%) |
Jun 27, 2016 | 16.61 | 16.62 | 16.30 | 16.34 | 21,519 | -0.11(-0.67%) |
Jun 24, 2016 | 16.60 | 16.65 | 16.32 | 16.45 | 19,474 | -0.12(-0.72%) |
Jun 23, 2016 | 16.67 | 16.70 | 16.57 | 16.57 | 13,563 | -0.04(-0.24%) |
Jun 22, 2016 | 16.61 | 16.68 | 16.55 | 16.61 | 7,105 | +0.08(+0.49%) |
Jun 21, 2016 | 16.55 | 16.66 | 16.49 | 16.53 | 16,116 | +0.11(+0.66%) |
Jun 20, 2016 | 16.58 | 16.68 | 16.30 | 16.42 | 10,032 | -0.16(-0.97%) |
Jun 17, 2016 | 16.75 | 16.75 | 16.41 | 16.58 | 23,883 | -0.02(-0.12%) |
Jun 16, 2016 | 16.45 | 16.60 | 16.16 | 16.60 | 29,005 | +0.24(+1.47%) |
Jun 15, 2016 | 16.22 | 16.47 | 16.22 | 16.36 | 29,169 | +0.01(+0.06%) |
Jun 14, 2016 | 16.35 | 16.35 | 16.09 | 16.35 | 18,440 | +0.00(+0.00%) |
Jun 13, 2016 | 16.25 | 16.40 | 16.20 | 16.35 | 9,848 | +0.17(+1.05%) |
Jun 10, 2016 | 16.22 | 16.27 | 15.99 | 16.18 | 32,406 | +0.10(+0.62%) |
Jun 09, 2016 | 16.27 | 16.27 | 15.95 | 16.08 | 6,097 | -0.06(-0.37%) |
Jun 08, 2016 | 16.17 | 16.27 | 16.06 | 16.14 | 4,533 | +0.09(+0.56%) |
Jun 07, 2016 | 15.90 | 16.27 | 15.86 | 16.05 | 19,658 | +0.17(+1.07%) |
Jun 06, 2016 | 15.93 | 16.02 | 15.76 | 15.88 | 11,582 | +0.08(+0.51%) |
Jun 03, 2016 | 15.90 | 16.03 | 15.77 | 15.80 | 14,391 | +0.03(+0.19%) |
Jun 02, 2016 | 15.86 | 15.88 | 15.77 | 15.77 | 15,996 | +0.07(+0.45%) |
Jun 01, 2016 | 15.63 | 15.83 | 15.63 | 15.70 | 14,494 | +0.21(+1.36%) |
May 31, 2016 | 15.68 | 15.71 | 15.45 | 15.49 | 63,477 | -0.48(-3.01%) |
May 27, 2016 | 15.86 | 15.97 | 15.97 | 15.97 | 10,300 | +0.04(+0.25%) |
May 26, 2016 | 16.18 | 16.18 | 15.80 | 15.93 | 25,753 | -0.23(-1.42%) |
May 25, 2016 | 16.11 | 16.23 | 15.86 | 16.16 | 11,296 | +0.18(+1.09%) |
May 24, 2016 | 16.22 | 16.25 | 15.98 | 15.98 | 8,718 | -0.14(-0.84%) |
May 23, 2016 | 16.18 | 16.18 | 15.95 | 16.12 | 5,349 | +0.05(+0.31%) |
May 20, 2016 | 16.16 | 16.16 | 15.73 | 16.07 | 22,230 | +0.05(+0.31%) |
May 19, 2016 | 16.30 | 16.30 | 15.97 | 16.02 | 28,970 | -0.14(-0.87%) |
May 18, 2016 | 16.42 | 16.42 | 16.16 | 16.16 | 12,215 | -0.28(-1.70%) |
May 17, 2016 | 16.46 | 16.46 | 16.27 | 16.44 | 13,365 | +0.00(+0.02%) |
May 16, 2016 | 16.41 | 16.44 | 16.28 | 16.44 | 9,020 | +0.07(+0.41%) |
May 13, 2016 | 16.37 | 16.37 | 16.27 | 16.37 | 7,428 | +0.00(+0.00%) |
May 12, 2016 | 16.35 | 16.40 | 16.23 | 16.37 | 14,843 | +0.03(+0.18%) |
May 11, 2016 | 16.50 | 16.50 | 16.17 | 16.34 | 23,320 | -0.12(-0.73%) |
May 10, 2016 | 16.55 | 16.57 | 16.33 | 16.46 | 10,468 | -0.06(-0.36%) |
May 09, 2016 | 16.37 | 16.52 | 16.33 | 16.52 | 3,427 | +0.15(+0.92%) |
May 06, 2016 | 16.30 | 16.42 | 16.23 | 16.37 | 6,919 | +0.12(+0.74%) |
May 05, 2016 | 16.31 | 16.44 | 16.25 | 16.25 | 14,222 | -0.01(-0.06%) |
May 04, 2016 | 16.24 | 16.39 | 16.21 | 16.26 | 8,333 | +0.08(+0.49%) |
May 03, 2016 | 16.30 | 16.30 | 16.17 | 16.18 | 11,503 | -0.07(-0.43%) |