Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.18 | 17.34 | 17.15 | 17.23 | 2,298,919 | +0.13(+0.74%) |
Jul 28, 2016 | 17.09 | 17.14 | 17.05 | 17.10 | 1,412,117 | +0.03(+0.19%) |
Jul 27, 2016 | 17.14 | 17.14 | 16.92 | 17.07 | 1,666,710 | -0.09(-0.54%) |
Jul 26, 2016 | 17.19 | 17.25 | 17.14 | 17.17 | 1,645,787 | +0.02(+0.13%) |
Jul 25, 2016 | 17.21 | 17.26 | 17.09 | 17.14 | 2,325,742 | -0.12(-0.71%) |
Jul 22, 2016 | 17.29 | 17.33 | 17.20 | 17.27 | 2,090,927 | +0.02(+0.13%) |
Jul 21, 2016 | 17.20 | 17.31 | 17.18 | 17.25 | 1,892,765 | +0.05(+0.29%) |
Jul 20, 2016 | 17.20 | 17.28 | 17.16 | 17.19 | 2,146,141 | -0.03(-0.19%) |
Jul 19, 2016 | 17.24 | 17.27 | 17.15 | 17.23 | 2,192,398 | -0.10(-0.60%) |
Jul 18, 2016 | 17.32 | 17.38 | 17.24 | 17.33 | 1,755,491 | -0.05(-0.27%) |
Jul 15, 2016 | 17.50 | 17.51 | 17.30 | 17.38 | 1,834,502 | -0.10(-0.60%) |
Jul 14, 2016 | 17.57 | 17.57 | 17.44 | 17.48 | 2,503,187 | +0.11(+0.64%) |
Jul 13, 2016 | 17.22 | 17.41 | 17.17 | 17.37 | 2,884,240 | +0.10(+0.56%) |
Jul 12, 2016 | 17.16 | 17.35 | 17.03 | 17.27 | 8,500,497 | +0.30(+1.78%) |
Jul 11, 2016 | 16.91 | 17.00 | 16.82 | 16.97 | 4,088,810 | +0.08(+0.47%) |
Jul 08, 2016 | 17.06 | 17.12 | 16.89 | 16.89 | 2,683,055 | -0.15(-0.89%) |
Jul 07, 2016 | 17.23 | 17.25 | 17.00 | 17.04 | 1,896,062 | -0.08(-0.44%) |
Jul 06, 2016 | 17.05 | 17.16 | 16.89 | 17.12 | 2,356,615 | +0.04(+0.23%) |
Jul 05, 2016 | 16.99 | 17.23 | 16.96 | 17.08 | 2,330,998 | -0.05(-0.29%) |
Jul 01, 2016 | 17.02 | 17.13 | 17.13 | 17.13 | 1,122,298 | +0.11(+0.63%) |
Jun 30, 2016 | 16.90 | 17.06 | 16.85 | 17.02 | 2,518,785 | +0.14(+0.85%) |
Jun 29, 2016 | 16.76 | 16.91 | 16.72 | 16.88 | 2,148,596 | +0.23(+1.41%) |
Jun 28, 2016 | 16.63 | 16.72 | 16.57 | 16.64 | 2,231,328 | +0.07(+0.41%) |
Jun 27, 2016 | 16.42 | 16.60 | 16.37 | 16.58 | 2,606,615 | -0.00(-0.02%) |
Jun 24, 2016 | 16.46 | 16.77 | 16.44 | 16.58 | 2,539,794 | -0.39(-2.31%) |
Jun 23, 2016 | 16.90 | 16.99 | 16.87 | 16.97 | 2,305,273 | +0.24(+1.42%) |
Jun 22, 2016 | 16.83 | 16.86 | 16.72 | 16.73 | 2,086,711 | -0.05(-0.30%) |
Jun 21, 2016 | 16.71 | 16.84 | 16.60 | 16.78 | 1,926,659 | +0.13(+0.80%) |
Jun 20, 2016 | 16.72 | 16.75 | 16.57 | 16.65 | 2,428,742 | +0.13(+0.78%) |
Jun 17, 2016 | 16.50 | 16.58 | 16.44 | 16.52 | 2,568,526 | +0.08(+0.50%) |
Jun 16, 2016 | 16.23 | 16.45 | 16.11 | 16.44 | 2,989,291 | +0.00(+0.00%) |
Jun 15, 2016 | 16.53 | 16.63 | 16.43 | 16.44 | 2,252,932 | -0.12(-0.70%) |
Jun 14, 2016 | 16.38 | 16.60 | 16.35 | 16.55 | 2,333,700 | +0.12(+0.70%) |
Jun 13, 2016 | 16.57 | 16.67 | 16.42 | 16.44 | 2,264,030 | -0.01(-0.04%) |
Jun 10, 2016 | 16.58 | 16.67 | 16.33 | 16.45 | 2,794,979 | -0.16(-0.95%) |
Jun 09, 2016 | 16.58 | 16.65 | 16.50 | 16.60 | 1,782,493 | -0.03(-0.19%) |
Jun 08, 2016 | 16.75 | 16.77 | 16.57 | 16.64 | 2,273,059 | +0.05(+0.32%) |
Jun 07, 2016 | 16.61 | 16.64 | 16.51 | 16.58 | 2,370,454 | +0.01(+0.08%) |
Jun 06, 2016 | 16.51 | 16.61 | 16.45 | 16.57 | 2,630,419 | +0.11(+0.68%) |
Jun 03, 2016 | 16.42 | 16.49 | 16.36 | 16.46 | 1,839,487 | +0.27(+1.67%) |
Jun 02, 2016 | 16.12 | 16.23 | 16.12 | 16.19 | 1,841,282 | -0.03(-0.19%) |
Jun 01, 2016 | 16.12 | 16.23 | 16.08 | 16.22 | 2,360,346 | +0.08(+0.50%) |
May 31, 2016 | 16.30 | 16.32 | 16.10 | 16.14 | 3,018,854 | -0.13(-0.78%) |
May 27, 2016 | 16.34 | 16.26 | 16.26 | 16.26 | 2,191,937 | -0.15(-0.94%) |
May 26, 2016 | 16.41 | 16.46 | 16.33 | 16.42 | 2,230,253 | +0.12(+0.71%) |
May 25, 2016 | 16.32 | 16.33 | 16.20 | 16.30 | 2,711,960 | +0.08(+0.48%) |
May 24, 2016 | 16.26 | 16.32 | 16.16 | 16.23 | 2,569,117 | +0.03(+0.17%) |
May 23, 2016 | 16.16 | 16.25 | 16.10 | 16.20 | 1,616,733 | +0.07(+0.43%) |
May 20, 2016 | 16.10 | 16.20 | 16.05 | 16.13 | 2,235,859 | +0.08(+0.50%) |
May 19, 2016 | 16.10 | 16.10 | 15.95 | 16.05 | 2,445,176 | -0.14(-0.84%) |
May 18, 2016 | 16.24 | 16.40 | 16.14 | 16.18 | 6,255,179 | -0.18(-1.09%) |
May 17, 2016 | 16.24 | 16.40 | 16.19 | 16.36 | 5,848,115 | +0.05(+0.30%) |
May 16, 2016 | 16.25 | 16.37 | 16.21 | 16.31 | 1,858,785 | +0.13(+0.80%) |
May 13, 2016 | 16.21 | 16.30 | 16.16 | 16.18 | 1,545,046 | -0.13(-0.82%) |
May 12, 2016 | 16.36 | 16.40 | 16.20 | 16.32 | 1,793,403 | +0.07(+0.43%) |
May 11, 2016 | 16.15 | 16.27 | 16.14 | 16.25 | 1,847,592 | +0.06(+0.35%) |
May 10, 2016 | 16.07 | 16.21 | 16.04 | 16.19 | 1,869,868 | +0.20(+1.25%) |
May 09, 2016 | 16.03 | 16.12 | 15.92 | 15.99 | 2,001,659 | -0.11(-0.65%) |
May 06, 2016 | 16.00 | 16.14 | 15.94 | 16.10 | 1,719,925 | +0.01(+0.07%) |
May 05, 2016 | 16.19 | 16.20 | 16.02 | 16.09 | 2,029,230 | -0.01(-0.09%) |
May 04, 2016 | 16.00 | 16.17 | 15.96 | 16.10 | 2,131,138 | -0.02(-0.13%) |
May 03, 2016 | 16.25 | 16.36 | 16.06 | 16.12 | 2,592,543 | -0.28(-1.69%) |