Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.40 | 18.66 | 18.23 | 18.50 | 223,335 | +0.09(+0.48%) |
Jul 28, 2016 | 18.53 | 18.84 | 18.36 | 18.41 | 454,558 | -0.19(-1.04%) |
Jul 27, 2016 | 18.24 | 18.62 | 18.14 | 18.61 | 315,536 | +0.36(+1.98%) |
Jul 26, 2016 | 17.74 | 18.30 | 17.74 | 18.24 | 402,107 | +0.47(+2.62%) |
Jul 25, 2016 | 17.77 | 17.86 | 17.67 | 17.78 | 205,256 | +0.02(+0.09%) |
Jul 22, 2016 | 17.72 | 18.11 | 17.71 | 17.76 | 263,906 | +0.03(+0.18%) |
Jul 21, 2016 | 18.01 | 18.13 | 17.42 | 17.73 | 353,972 | -0.35(-1.91%) |
Jul 20, 2016 | 18.12 | 18.27 | 17.69 | 18.08 | 434,888 | -0.02(-0.13%) |
Jul 19, 2016 | 18.07 | 18.29 | 17.98 | 18.10 | 373,420 | -0.02(-0.09%) |
Jul 18, 2016 | 18.04 | 18.21 | 17.94 | 18.12 | 239,857 | +0.10(+0.54%) |
Jul 15, 2016 | 18.08 | 18.10 | 17.52 | 18.02 | 207,123 | +0.06(+0.31%) |
Jul 14, 2016 | 18.23 | 18.27 | 17.75 | 17.96 | 353,273 | -0.06(-0.36%) |
Jul 13, 2016 | 18.09 | 18.29 | 17.99 | 18.03 | 204,270 | -0.07(-0.40%) |
Jul 12, 2016 | 18.00 | 18.28 | 18.00 | 18.10 | 368,537 | +0.19(+1.08%) |
Jul 11, 2016 | 18.04 | 18.24 | 17.81 | 17.91 | 501,343 | +0.00(+0.00%) |
Jul 08, 2016 | 17.95 | 18.09 | 17.79 | 17.91 | 322,272 | +0.09(+0.50%) |
Jul 07, 2016 | 17.78 | 18.04 | 17.58 | 17.82 | 474,952 | +0.31(+1.79%) |
Jul 05, 2016 | 17.68 | 17.69 | 17.25 | 17.50 | 1,322,606 | -0.23(-1.27%) |
Jul 01, 2016 | 17.83 | 17.73 | 17.73 | 17.73 | 747,081 | +0.06(+0.32%) |
Jun 30, 2016 | 17.05 | 17.68 | 16.74 | 17.67 | 1,272,410 | +0.66(+3.88%) |
Jun 29, 2016 | 17.44 | 17.62 | 16.96 | 17.01 | 812,703 | +0.08(+0.48%) |
Jun 28, 2016 | 17.03 | 17.45 | 16.66 | 16.93 | 679,650 | +0.09(+0.52%) |
Jun 27, 2016 | 17.22 | 17.71 | 16.60 | 16.85 | 1,265,786 | -0.35(-2.01%) |
Jun 24, 2016 | 17.34 | 17.81 | 17.17 | 17.19 | 5,130,468 | -0.90(-4.98%) |
Jun 23, 2016 | 18.17 | 18.72 | 17.46 | 18.09 | 1,174,136 | -0.16(-0.88%) |
Jun 22, 2016 | 18.36 | 18.60 | 18.09 | 18.25 | 719,801 | -0.10(-0.57%) |
Jun 21, 2016 | 18.04 | 18.50 | 17.99 | 18.36 | 1,442,636 | +0.31(+1.69%) |
Jun 20, 2016 | 17.79 | 18.10 | 17.56 | 18.05 | 542,747 | +0.32(+1.81%) |
Jun 17, 2016 | 18.08 | 18.09 | 17.63 | 17.73 | 4,045,065 | -0.29(-1.61%) |
Jun 16, 2016 | 18.04 | 18.17 | 17.69 | 18.02 | 912,558 | -0.09(-0.49%) |
Jun 15, 2016 | 17.76 | 18.36 | 17.74 | 18.11 | 825,860 | +0.35(+1.95%) |
Jun 14, 2016 | 17.65 | 17.85 | 17.32 | 17.76 | 684,125 | +0.06(+0.36%) |
Jun 13, 2016 | 17.43 | 17.99 | 17.30 | 17.70 | 921,457 | +0.23(+1.34%) |
Jun 10, 2016 | 17.30 | 17.76 | 16.97 | 17.46 | 682,228 | +0.02(+0.14%) |
Jun 09, 2016 | 16.85 | 17.61 | 16.74 | 17.44 | 898,393 | +0.41(+2.41%) |
Jun 08, 2016 | 16.75 | 17.30 | 16.48 | 17.03 | 846,755 | +0.27(+1.58%) |
Jun 07, 2016 | 16.42 | 17.25 | 16.08 | 16.76 | 980,058 | +0.28(+1.71%) |
Jun 06, 2016 | 16.61 | 16.97 | 16.35 | 16.48 | 1,194,973 | +0.03(+0.20%) |
Jun 03, 2016 | 16.39 | 16.70 | 16.02 | 16.45 | 309,035 | -0.02(-0.15%) |
Jun 02, 2016 | 16.12 | 16.68 | 15.74 | 16.48 | 1,293,365 | +0.27(+1.64%) |
Jun 01, 2016 | 16.43 | 16.60 | 15.94 | 16.21 | 1,072,706 | -0.18(-1.13%) |
May 31, 2016 | 16.19 | 16.60 | 15.79 | 16.39 | 977,939 | +0.23(+1.39%) |
May 27, 2016 | 16.02 | 16.17 | 16.17 | 16.17 | 736,385 | +0.22(+1.36%) |
May 26, 2016 | 16.02 | 16.04 | 15.84 | 15.95 | 522,572 | +0.08(+0.51%) |
May 25, 2016 | 15.72 | 15.95 | 15.41 | 15.87 | 718,755 | +0.13(+0.82%) |
May 24, 2016 | 15.94 | 15.94 | 15.50 | 15.74 | 1,099,238 | +0.17(+1.08%) |
May 23, 2016 | 15.68 | 15.74 | 15.41 | 15.57 | 1,379,964 | +0.04(+0.26%) |
May 20, 2016 | 15.31 | 15.63 | 15.31 | 15.53 | 552,157 | +0.01(+0.05%) |
May 19, 2016 | 15.40 | 15.75 | 15.30 | 15.53 | 542,310 | -0.10(-0.67%) |
May 18, 2016 | 15.36 | 15.75 | 15.36 | 15.63 | 189,872 | +0.03(+0.21%) |
May 17, 2016 | 15.36 | 15.84 | 15.36 | 15.60 | 568,526 | -0.11(-0.72%) |
May 16, 2016 | 15.33 | 15.89 | 15.32 | 15.71 | 411,236 | +0.30(+1.93%) |
May 13, 2016 | 15.61 | 15.76 | 15.37 | 15.41 | 449,930 | -0.27(-1.69%) |
May 12, 2016 | 15.45 | 15.73 | 14.94 | 15.68 | 1,328,909 | +0.22(+1.40%) |
May 11, 2016 | 15.44 | 15.72 | 15.37 | 15.46 | 1,889,515 | +0.19(+1.26%) |
May 10, 2016 | 15.17 | 15.43 | 15.11 | 15.27 | 1,120,892 | +0.07(+0.48%) |
May 09, 2016 | 15.08 | 15.34 | 15.08 | 15.20 | 946,026 | +0.02(+0.16%) |
May 06, 2016 | 15.12 | 15.22 | 14.99 | 15.17 | 1,066,928 | +0.06(+0.37%) |
May 05, 2016 | 15.08 | 15.27 | 15.00 | 15.12 | 970,714 | +0.02(+0.11%) |
May 04, 2016 | 15.20 | 15.27 | 14.94 | 15.10 | 758,683 | -0.14(-0.95%) |
May 03, 2016 | 15.01 | 15.33 | 14.92 | 15.24 | 527,778 | +0.07(+0.48%) |