Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.11 | 17.23 | 16.95 | 16.95 | 19,773 | -0.13(-0.76%) |
Jul 28, 2016 | 16.84 | 17.19 | 16.82 | 17.08 | 32,349 | +0.07(+0.43%) |
Jul 27, 2016 | 17.20 | 17.20 | 16.76 | 17.01 | 61,819 | -0.08(-0.49%) |
Jul 26, 2016 | 17.19 | 17.26 | 17.02 | 17.09 | 22,834 | -0.08(-0.48%) |
Jul 25, 2016 | 17.43 | 17.43 | 17.11 | 17.18 | 23,556 | -0.23(-1.32%) |
Jul 22, 2016 | 17.44 | 17.44 | 17.27 | 17.41 | 19,531 | +0.16(+0.91%) |
Jul 21, 2016 | 17.26 | 17.38 | 17.13 | 17.25 | 23,752 | -0.06(-0.37%) |
Jul 20, 2016 | 17.49 | 17.49 | 17.17 | 17.31 | 41,827 | -0.18(-1.00%) |
Jul 19, 2016 | 17.51 | 17.57 | 17.41 | 17.49 | 11,917 | +0.00(+0.00%) |
Jul 18, 2016 | 17.62 | 17.75 | 17.44 | 17.49 | 24,119 | -0.14(-0.79%) |
Jul 15, 2016 | 17.60 | 17.78 | 17.52 | 17.63 | 23,627 | +0.12(+0.69%) |
Jul 14, 2016 | 17.54 | 17.66 | 17.38 | 17.51 | 62,670 | +0.03(+0.16%) |
Jul 13, 2016 | 17.56 | 17.68 | 17.37 | 17.48 | 39,389 | -0.03(-0.16%) |
Jul 12, 2016 | 17.15 | 17.65 | 17.03 | 17.51 | 54,276 | +0.43(+2.54%) |
Jul 11, 2016 | 16.84 | 17.12 | 16.84 | 17.07 | 39,511 | +0.25(+1.48%) |
Jul 08, 2016 | 16.90 | 16.93 | 16.83 | 16.83 | 35,243 | +0.00(+0.00%) |
Jul 07, 2016 | 16.99 | 16.99 | 16.79 | 16.83 | 12,691 | -0.07(-0.44%) |
Jul 05, 2016 | 17.05 | 17.38 | 16.90 | 16.90 | 40,819 | -0.28(-1.61%) |
Jul 01, 2016 | 16.81 | 17.18 | 17.18 | 17.18 | 34,039 | +0.11(+0.65%) |
Jun 30, 2016 | 16.86 | 17.07 | 16.59 | 17.07 | 37,162 | +0.29(+1.70%) |
Jun 29, 2016 | 16.89 | 16.89 | 16.64 | 16.78 | 35,881 | -0.04(-0.22%) |
Jun 28, 2016 | 16.72 | 16.85 | 16.41 | 16.82 | 52,468 | +0.21(+1.28%) |
Jun 27, 2016 | 16.84 | 16.85 | 16.38 | 16.60 | 60,862 | -0.42(-2.49%) |
Jun 24, 2016 | 17.07 | 17.46 | 16.93 | 17.03 | 227,389 | -0.64(-3.60%) |
Jun 23, 2016 | 17.53 | 17.76 | 17.28 | 17.66 | 29,378 | +0.32(+1.86%) |
Jun 22, 2016 | 17.65 | 17.74 | 17.30 | 17.34 | 22,249 | -0.24(-1.36%) |
Jun 21, 2016 | 17.19 | 17.66 | 17.19 | 17.58 | 29,377 | +0.00(+0.00%) |
Jun 20, 2016 | 17.39 | 17.64 | 17.30 | 17.58 | 43,830 | +0.32(+1.87%) |
Jun 17, 2016 | 17.47 | 17.63 | 17.12 | 17.26 | 96,919 | -0.18(-1.00%) |
Jun 16, 2016 | 17.34 | 17.47 | 17.31 | 17.43 | 29,853 | +0.06(+0.32%) |
Jun 15, 2016 | 17.01 | 17.81 | 17.01 | 17.38 | 21,458 | -0.19(-1.10%) |
Jun 14, 2016 | 17.54 | 17.64 | 17.24 | 17.57 | 27,534 | +0.01(+0.05%) |
Jun 13, 2016 | 17.71 | 17.73 | 17.33 | 17.56 | 43,798 | -0.14(-0.78%) |
Jun 10, 2016 | 17.78 | 17.83 | 17.46 | 17.70 | 23,745 | -0.20(-1.13%) |
Jun 09, 2016 | 17.86 | 18.04 | 17.55 | 17.90 | 29,522 | -0.24(-1.32%) |
Jun 08, 2016 | 17.79 | 18.20 | 17.51 | 18.14 | 86,137 | +0.35(+1.97%) |
Jun 07, 2016 | 17.86 | 17.99 | 17.53 | 17.79 | 58,386 | -0.09(-0.52%) |
Jun 06, 2016 | 17.53 | 17.99 | 17.53 | 17.89 | 29,237 | +0.32(+1.84%) |
Jun 03, 2016 | 17.56 | 17.66 | 17.31 | 17.56 | 35,095 | -0.04(-0.21%) |
Jun 02, 2016 | 17.67 | 17.74 | 17.37 | 17.60 | 79,501 | -0.14(-0.78%) |
Jun 01, 2016 | 17.47 | 17.86 | 17.47 | 17.74 | 50,308 | +0.16(+0.89%) |
May 31, 2016 | 17.42 | 17.58 | 17.21 | 17.58 | 164,861 | +0.27(+1.54%) |
May 27, 2016 | 17.20 | 17.31 | 17.31 | 17.31 | 39,785 | +0.14(+0.81%) |
May 26, 2016 | 17.07 | 17.19 | 17.07 | 17.18 | 19,401 | +0.11(+0.65%) |
May 25, 2016 | 17.27 | 17.27 | 17.02 | 17.07 | 28,580 | -0.09(-0.54%) |
May 24, 2016 | 16.89 | 17.20 | 16.26 | 17.16 | 41,270 | +0.38(+2.25%) |
May 23, 2016 | 16.95 | 16.95 | 16.78 | 16.78 | 37,114 | -0.15(-0.87%) |
May 20, 2016 | 16.87 | 16.95 | 16.75 | 16.93 | 28,424 | +0.15(+0.88%) |
May 19, 2016 | 16.87 | 16.94 | 16.56 | 16.78 | 35,991 | -0.16(-0.93%) |
May 18, 2016 | 16.47 | 16.95 | 16.47 | 16.94 | 88,278 | +0.32(+1.94%) |
May 17, 2016 | 16.71 | 16.79 | 16.33 | 16.61 | 65,135 | -0.16(-0.93%) |
May 16, 2016 | 16.73 | 16.87 | 16.72 | 16.77 | 32,769 | +0.12(+0.72%) |
May 13, 2016 | 16.74 | 16.79 | 16.59 | 16.65 | 46,506 | -0.12(-0.71%) |
May 12, 2016 | 16.99 | 16.99 | 16.51 | 16.77 | 46,914 | -0.15(-0.87%) |
May 11, 2016 | 16.91 | 17.06 | 16.87 | 16.92 | 29,658 | +0.01(+0.05%) |
May 10, 2016 | 16.89 | 17.19 | 16.86 | 16.91 | 69,809 | +0.06(+0.38%) |
May 09, 2016 | 16.83 | 17.02 | 16.79 | 16.84 | 50,373 | +0.00(+0.00%) |
May 06, 2016 | 16.65 | 16.95 | 16.65 | 16.84 | 49,350 | +0.16(+0.94%) |
May 05, 2016 | 17.12 | 17.12 | 16.68 | 16.69 | 41,038 | -0.42(-2.48%) |
May 04, 2016 | 16.97 | 17.18 | 16.87 | 17.11 | 52,516 | +0.13(+0.76%) |
May 03, 2016 | 17.44 | 17.55 | 16.94 | 16.98 | 31,151 | -0.57(-3.26%) |