Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.65 | 17.87 | 17.62 | 17.87 | 14,425 | +0.20(+1.16%) |
Jul 28, 2016 | 17.15 | 17.68 | 17.14 | 17.66 | 29,929 | +0.26(+1.52%) |
Jul 27, 2016 | 17.30 | 17.41 | 17.29 | 17.40 | 9,145 | +0.16(+0.94%) |
Jul 26, 2016 | 17.32 | 17.52 | 17.13 | 17.24 | 23,826 | -0.18(-1.03%) |
Jul 25, 2016 | 17.07 | 17.44 | 17.07 | 17.41 | 19,517 | +0.14(+0.84%) |
Jul 22, 2016 | 16.90 | 17.27 | 16.90 | 17.27 | 22,906 | +0.20(+1.15%) |
Jul 21, 2016 | 16.67 | 17.09 | 16.67 | 17.07 | 33,563 | +0.37(+2.24%) |
Jul 20, 2016 | 16.61 | 16.72 | 16.61 | 16.70 | 25,431 | -0.10(-0.60%) |
Jul 19, 2016 | 16.59 | 16.80 | 16.59 | 16.80 | 19,260 | +0.18(+1.06%) |
Jul 18, 2016 | 16.56 | 16.69 | 16.56 | 16.62 | 3,273 | +0.01(+0.05%) |
Jul 15, 2016 | 16.54 | 16.63 | 16.49 | 16.61 | 5,671 | -0.03(-0.20%) |
Jul 14, 2016 | 16.59 | 16.67 | 16.56 | 16.65 | 24,394 | -0.02(-0.10%) |
Jul 13, 2016 | 16.51 | 16.67 | 16.51 | 16.67 | 23,070 | +0.27(+1.66%) |
Jul 12, 2016 | 16.41 | 16.44 | 16.30 | 16.39 | 11,637 | -0.08(-0.46%) |
Jul 11, 2016 | 16.25 | 16.47 | 16.16 | 16.47 | 19,627 | +0.16(+0.99%) |
Jul 08, 2016 | 15.81 | 16.39 | 15.81 | 16.31 | 12,918 | +0.50(+3.18%) |
Jul 07, 2016 | 15.81 | 15.82 | 15.80 | 15.81 | 8,188 | -0.35(-2.19%) |
Jul 06, 2016 | 16.12 | 16.16 | 16.06 | 16.16 | 11,799 | -0.06(-0.38%) |
Jul 05, 2016 | 16.16 | 16.22 | 16.16 | 16.22 | 15,804 | +0.01(+0.09%) |
Jul 01, 2016 | 16.15 | 16.21 | 16.21 | 16.21 | 705 | +0.09(+0.53%) |
Jun 30, 2016 | 16.07 | 16.16 | 16.00 | 16.12 | 7,976 | +0.14(+0.85%) |
Jun 29, 2016 | 15.95 | 15.99 | 15.86 | 15.99 | 18,487 | +0.17(+1.08%) |
Jun 28, 2016 | 15.51 | 15.87 | 15.51 | 15.81 | 18,189 | +0.29(+1.86%) |
Jun 27, 2016 | 15.86 | 15.86 | 15.52 | 15.53 | 6,430 | -0.48(-2.98%) |
Jun 24, 2016 | 15.84 | 16.23 | 15.83 | 16.00 | 14,618 | -0.28(-1.72%) |
Jun 23, 2016 | 16.08 | 16.38 | 16.07 | 16.28 | 13,670 | -0.05(-0.31%) |
Jun 21, 2016 | 16.08 | 16.33 | 16.33 | 16.33 | 26,330 | +0.04(+0.26%) |
Jun 20, 2016 | 16.34 | 16.44 | 16.22 | 16.29 | 31,126 | +0.04(+0.26%) |
Jun 17, 2016 | 16.13 | 16.26 | 16.13 | 16.25 | 7,513 | +0.00(+0.00%) |
Jun 16, 2016 | 16.02 | 16.25 | 16.01 | 16.25 | 9,031 | -0.06(-0.37%) |
Jun 15, 2016 | 16.16 | 16.32 | 16.12 | 16.31 | 7,538 | +0.07(+0.42%) |
Jun 14, 2016 | 16.18 | 16.25 | 16.13 | 16.24 | 725 | -0.12(-0.73%) |
Jun 13, 2016 | 16.21 | 16.46 | 16.21 | 16.36 | 1,884 | -0.17(-1.05%) |
Jun 10, 2016 | 16.42 | 16.54 | 16.36 | 16.53 | 9,052 | +0.07(+0.41%) |
Jun 09, 2016 | 16.31 | 16.47 | 16.30 | 16.47 | 22,809 | +0.18(+1.09%) |
Jun 08, 2016 | 15.87 | 16.31 | 15.87 | 16.29 | 48,209 | +0.33(+2.07%) |
Jun 07, 2016 | 15.96 | 15.99 | 15.82 | 15.96 | 7,788 | +0.10(+0.64%) |
Jun 06, 2016 | 16.05 | 16.05 | 15.86 | 15.86 | 4,845 | -0.28(-1.73%) |
Jun 03, 2016 | 16.31 | 16.31 | 16.09 | 16.14 | 1,979 | +0.03(+0.21%) |
Jun 02, 2016 | 16.03 | 16.20 | 15.98 | 16.10 | 22,588 | -0.03(-0.16%) |
Jun 01, 2016 | 15.89 | 16.14 | 15.89 | 16.13 | 17,723 | +0.06(+0.37%) |
May 31, 2016 | 15.99 | 16.15 | 15.84 | 16.07 | 23,748 | -0.05(-0.32%) |
May 27, 2016 | 15.96 | 16.12 | 16.12 | 16.12 | 19,381 | +0.14(+0.90%) |
May 26, 2016 | 15.93 | 16.08 | 15.92 | 15.98 | 2,012 | -0.07(-0.42%) |
May 25, 2016 | 15.86 | 16.05 | 15.83 | 16.04 | 89,063 | +0.01(+0.05%) |
May 24, 2016 | 15.96 | 16.12 | 15.96 | 16.03 | 11,818 | +0.16(+1.01%) |
May 23, 2016 | 15.98 | 15.98 | 15.87 | 15.87 | 10,076 | +0.01(+0.05%) |
May 20, 2016 | 15.76 | 15.95 | 15.76 | 15.87 | 25,290 | +0.03(+0.16%) |
May 19, 2016 | 15.81 | 15.88 | 15.77 | 15.84 | 9,430 | -0.07(-0.43%) |
May 18, 2016 | 16.14 | 16.22 | 15.80 | 15.91 | 8,431 | -0.25(-1.57%) |
May 17, 2016 | 16.35 | 16.42 | 16.16 | 16.16 | 7,620 | -0.30(-1.80%) |
May 16, 2016 | 16.42 | 16.58 | 16.42 | 16.46 | 40,791 | +0.19(+1.14%) |
May 13, 2016 | 16.31 | 16.35 | 16.25 | 16.27 | 46,972 | -0.24(-1.44%) |
May 12, 2016 | 15.83 | 16.51 | 15.79 | 16.51 | 22,232 | +0.26(+1.61%) |
May 11, 2016 | 16.44 | 16.49 | 16.25 | 16.25 | 20,475 | -0.20(-1.23%) |
May 10, 2016 | 16.58 | 16.58 | 16.42 | 16.45 | 11,352 | -0.12(-0.72%) |
May 09, 2016 | 16.50 | 16.63 | 16.45 | 16.57 | 29,427 | +0.29(+1.81%) |
May 06, 2016 | 16.08 | 16.30 | 16.07 | 16.27 | 27,947 | +0.19(+1.17%) |
May 05, 2016 | 16.09 | 16.24 | 16.09 | 16.09 | 22,712 | -0.02(-0.12%) |
May 04, 2016 | 16.08 | 16.16 | 16.01 | 16.11 | 55,098 | +0.13(+0.81%) |
May 03, 2016 | 15.77 | 15.99 | 15.75 | 15.98 | 20,443 | +0.01(+0.05%) |