Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 1,504 | +0.20(+1.18%) |
Jul 28, 2016 | 17.00 | 17.18 | 17.00 | 17.18 | 700 | +0.24(+1.40%) |
Jul 27, 2016 | 17.44 | 17.44 | 16.94 | 16.94 | 1,751 | -0.43(-2.48%) |
Jul 26, 2016 | 17.11 | 17.37 | 17.10 | 17.37 | 1,494 | +0.15(+0.86%) |
Jul 25, 2016 | 17.52 | 17.54 | 17.22 | 17.22 | 1,941 | -0.55(-3.08%) |
Jul 22, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 2,172 | +0.26(+1.47%) |
Jul 21, 2016 | 17.69 | 17.72 | 17.51 | 17.51 | 6,937 | -0.16(-0.89%) |
Jul 20, 2016 | 17.60 | 17.72 | 17.60 | 17.67 | 1,600 | +0.03(+0.17%) |
Jul 19, 2016 | 17.80 | 17.89 | 17.61 | 17.64 | 4,054 | -0.07(-0.41%) |
Jul 18, 2016 | 17.50 | 17.73 | 17.49 | 17.71 | 3,040 | +0.11(+0.62%) |
Jul 15, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 5,783 | -0.11(-0.61%) |
Jul 14, 2016 | 17.53 | 17.71 | 17.53 | 17.71 | 2,550 | +0.32(+1.85%) |
Jul 13, 2016 | 17.30 | 17.39 | 17.02 | 17.39 | 1,874 | +0.04(+0.22%) |
Jul 12, 2016 | 17.31 | 17.46 | 17.22 | 17.35 | 7,468 | +0.30(+1.77%) |
Jul 11, 2016 | 16.74 | 17.15 | 16.74 | 17.05 | 5,091 | +0.20(+1.18%) |
Jul 08, 2016 | 16.70 | 16.87 | 16.70 | 16.85 | 1,449 | +0.25(+1.52%) |
Jul 07, 2016 | 17.00 | 17.00 | 16.60 | 16.60 | 1,726 | +0.04(+0.24%) |
Jul 05, 2016 | 16.70 | 16.70 | 16.56 | 16.56 | 3,712 | +0.10(+0.61%) |
Jul 01, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.60(-3.52%) | |
Jun 30, 2016 | 16.81 | 17.06 | 16.78 | 17.06 | 5,067 | +0.26(+1.56%) |
Jun 29, 2016 | 16.58 | 16.83 | 16.56 | 16.80 | 18,108 | +0.51(+3.12%) |
Jun 28, 2016 | 15.77 | 16.29 | 15.77 | 16.29 | 3,957 | +0.89(+5.78%) |
Jun 27, 2016 | 15.83 | 15.83 | 15.40 | 15.40 | 1,998 | -0.82(-5.05%) |
Jun 24, 2016 | 15.80 | 16.45 | 15.80 | 16.22 | 971 | -0.72(-4.27%) |
Jun 23, 2016 | 16.80 | 16.98 | 16.76 | 16.94 | 3,585 | +0.24(+1.45%) |
Jun 22, 2016 | 16.91 | 16.91 | 16.70 | 16.70 | 2,838 | -0.16(-0.95%) |
Jun 21, 2016 | 16.85 | 16.87 | 16.85 | 16.86 | 1,731 | -0.06(-0.35%) |
Jun 20, 2016 | 16.64 | 16.92 | 16.63 | 16.92 | 1,393 | +0.69(+4.25%) |
Jun 17, 2016 | 16.25 | 16.27 | 16.23 | 16.23 | 1,998 | +0.11(+0.68%) |
Jun 16, 2016 | 16.29 | 16.29 | 15.90 | 16.12 | 3,756 | -0.62(-3.70%) |
Jun 15, 2016 | 16.28 | 16.74 | 16.18 | 16.74 | 2,903 | +0.43(+2.66%) |
Jun 14, 2016 | 16.28 | 16.31 | 16.19 | 16.31 | 8,931 | -0.31(-1.89%) |
Jun 13, 2016 | 15.91 | 16.67 | 15.91 | 16.62 | 6,436 | +0.39(+2.41%) |
Jun 10, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 302 | -0.87(-5.08%) |
Jun 09, 2016 | 17.20 | 17.45 | 17.10 | 17.10 | 12,400 | -0.78(-4.38%) |
Jun 08, 2016 | 18.27 | 18.30 | 17.80 | 17.88 | 5,479 | -0.16(-0.89%) |
Jun 07, 2016 | 18.00 | 18.09 | 17.96 | 18.04 | 3,357 | +0.42(+2.38%) |
Jun 06, 2016 | 16.99 | 17.62 | 16.99 | 17.62 | 7,288 | +0.77(+4.59%) |
Jun 03, 2016 | 16.80 | 16.87 | 16.80 | 16.85 | 5,337 | +0.31(+1.85%) |
Jun 02, 2016 | 16.41 | 16.54 | 16.41 | 16.54 | 1,617 | -0.11(-0.66%) |
Jun 01, 2016 | 16.36 | 16.65 | 16.29 | 16.65 | 5,421 | +0.15(+0.91%) |
May 31, 2016 | 16.39 | 16.51 | 16.35 | 16.50 | 30,424 | +0.05(+0.30%) |
May 27, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.32(-1.89%) | |
May 26, 2016 | 16.78 | 16.78 | 16.67 | 16.77 | 6,199 | +0.26(+1.60%) |
May 25, 2016 | 16.04 | 16.50 | 16.02 | 16.50 | 3,025 | +0.57(+3.61%) |
May 24, 2016 | 15.93 | 16.17 | 15.87 | 15.93 | 35,498 | +0.07(+0.44%) |
May 23, 2016 | 15.87 | 15.88 | 15.86 | 15.86 | 2,719 | +0.01(+0.04%) |
May 20, 2016 | 15.76 | 15.89 | 15.76 | 15.85 | 1,513 | +0.11(+0.67%) |
May 19, 2016 | 15.42 | 15.75 | 15.42 | 15.75 | 2,201 | -0.36(-2.24%) |
May 18, 2016 | 16.02 | 16.13 | 16.00 | 16.11 | 4,279 | -0.15(-0.90%) |
May 17, 2016 | 16.32 | 16.32 | 16.17 | 16.26 | 6,348 | -0.01(-0.09%) |
May 16, 2016 | 15.72 | 16.42 | 15.72 | 16.27 | 18,418 | +0.71(+4.53%) |
May 13, 2016 | 15.63 | 15.70 | 15.56 | 15.56 | 2,226 | -0.31(-1.96%) |
May 12, 2016 | 16.16 | 16.16 | 15.79 | 15.88 | 9,643 | -0.14(-0.90%) |
May 11, 2016 | 15.83 | 16.05 | 15.81 | 16.02 | 16,726 | +0.02(+0.12%) |
May 10, 2016 | 16.26 | 16.26 | 16.00 | 16.00 | 5,170 | +0.07(+0.43%) |
May 09, 2016 | 15.99 | 15.99 | 15.87 | 15.93 | 5,154 | -0.34(-2.08%) |
May 06, 2016 | 15.71 | 16.46 | 15.71 | 16.27 | 3,921 | -0.01(-0.06%) |
May 05, 2016 | 16.39 | 16.39 | 16.28 | 16.28 | 10,357 | +0.32(+2.01%) |
May 04, 2016 | 16.26 | 16.26 | 15.88 | 15.96 | 4,352 | -0.15(-0.92%) |
May 03, 2016 | 16.22 | 16.23 | 16.09 | 16.11 | 2,602 | -0.57(-3.43%) |