Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.50 | 16.71 | 16.50 | 16.65 | 43,233 | -0.07(-0.44%) |
Jul 28, 2016 | 16.68 | 16.73 | 16.61 | 16.73 | 98,390 | +0.21(+1.29%) |
Jul 27, 2016 | 16.44 | 16.62 | 16.41 | 16.51 | 189,793 | -0.70(-4.08%) |
Jul 26, 2016 | 17.05 | 17.32 | 17.05 | 17.22 | 157,841 | +0.53(+3.16%) |
Jul 25, 2016 | 16.86 | 16.87 | 16.68 | 16.69 | 82,495 | -0.06(-0.33%) |
Jul 22, 2016 | 16.68 | 16.75 | 16.64 | 16.74 | 75,723 | -0.15(-0.88%) |
Jul 21, 2016 | 16.96 | 17.04 | 16.87 | 16.89 | 64,587 | -0.02(-0.11%) |
Jul 20, 2016 | 16.89 | 16.92 | 16.71 | 16.91 | 112,445 | +0.24(+1.44%) |
Jul 19, 2016 | 16.83 | 16.83 | 16.66 | 16.67 | 140,801 | -0.24(-1.42%) |
Jul 18, 2016 | 16.83 | 16.97 | 16.77 | 16.91 | 292,833 | -0.15(-0.87%) |
Jul 15, 2016 | 17.19 | 17.19 | 17.03 | 17.06 | 70,459 | -0.18(-1.07%) |
Jul 14, 2016 | 17.28 | 17.28 | 17.18 | 17.24 | 166,916 | -0.10(-0.59%) |
Jul 13, 2016 | 17.24 | 17.44 | 17.20 | 17.35 | 143,790 | +0.06(+0.37%) |
Jul 12, 2016 | 17.25 | 17.37 | 17.14 | 17.28 | 295,626 | +0.97(+5.95%) |
Jul 11, 2016 | 16.37 | 16.37 | 16.21 | 16.31 | 148,942 | -0.06(-0.40%) |
Jul 08, 2016 | 16.22 | 16.41 | 16.18 | 16.37 | 197,437 | +0.19(+1.20%) |
Jul 07, 2016 | 16.24 | 16.37 | 16.14 | 16.18 | 111,338 | -0.16(-0.96%) |
Jul 06, 2016 | 16.08 | 16.36 | 16.06 | 16.34 | 192,404 | +0.33(+2.08%) |
Jul 05, 2016 | 15.92 | 16.15 | 15.91 | 16.01 | 338,637 | +0.28(+1.76%) |
Jul 01, 2016 | 15.77 | 15.73 | 15.73 | 15.73 | 143,384 | -0.18(-1.10%) |
Jun 30, 2016 | 15.81 | 15.91 | 15.70 | 15.90 | 170,193 | +0.03(+0.17%) |
Jun 29, 2016 | 15.69 | 15.93 | 15.66 | 15.88 | 146,630 | +0.43(+2.81%) |
Jun 28, 2016 | 15.33 | 15.52 | 15.29 | 15.44 | 118,423 | +0.44(+2.96%) |
Jun 27, 2016 | 15.18 | 15.18 | 14.93 | 15.00 | 262,059 | +0.13(+0.87%) |
Jun 24, 2016 | 15.13 | 15.42 | 14.79 | 14.87 | 367,591 | -1.07(-6.72%) |
Jun 23, 2016 | 15.57 | 15.94 | 15.57 | 15.94 | 94,114 | +0.20(+1.29%) |
Jun 22, 2016 | 15.72 | 15.89 | 15.72 | 15.74 | 217,766 | +0.34(+2.22%) |
Jun 21, 2016 | 15.40 | 15.50 | 15.32 | 15.40 | 125,741 | -0.13(-0.83%) |
Jun 20, 2016 | 15.79 | 15.79 | 15.50 | 15.52 | 183,030 | +0.07(+0.48%) |
Jun 17, 2016 | 15.29 | 15.52 | 15.27 | 15.45 | 76,875 | +0.18(+1.15%) |
Jun 16, 2016 | 14.98 | 15.33 | 14.89 | 15.28 | 101,870 | +0.15(+0.98%) |
Jun 15, 2016 | 15.17 | 15.29 | 15.08 | 15.13 | 173,066 | +0.07(+0.49%) |
Jun 14, 2016 | 14.88 | 15.06 | 14.79 | 15.05 | 123,588 | +0.33(+2.26%) |
Jun 13, 2016 | 14.68 | 14.91 | 14.65 | 14.72 | 190,263 | -0.71(-4.61%) |
Jun 10, 2016 | 15.52 | 15.59 | 15.34 | 15.43 | 199,371 | -0.54(-3.36%) |
Jun 09, 2016 | 15.94 | 15.99 | 15.69 | 15.97 | 79,610 | -0.14(-0.86%) |
Jun 08, 2016 | 16.13 | 16.17 | 16.03 | 16.11 | 90,616 | -0.21(-1.30%) |
Jun 07, 2016 | 16.45 | 16.45 | 16.31 | 16.32 | 117,848 | -0.13(-0.79%) |
Jun 06, 2016 | 16.26 | 16.57 | 16.23 | 16.45 | 190,647 | -0.11(-0.67%) |
Jun 03, 2016 | 16.31 | 16.62 | 16.31 | 16.56 | 242,075 | +0.35(+2.17%) |
Jun 02, 2016 | 16.01 | 16.25 | 15.95 | 16.21 | 84,624 | +0.26(+1.62%) |
Jun 01, 2016 | 16.10 | 16.10 | 15.86 | 15.95 | 107,224 | -0.51(-3.09%) |
May 31, 2016 | 16.38 | 16.50 | 16.13 | 16.46 | 314,999 | +1.40(+9.26%) |
May 27, 2016 | 15.09 | 15.06 | 15.06 | 15.06 | 53,674 | +0.10(+0.68%) |
May 26, 2016 | 15.17 | 15.20 | 14.92 | 14.96 | 157,060 | -0.01(-0.06%) |
May 25, 2016 | 15.04 | 15.06 | 14.91 | 14.97 | 169,729 | -0.25(-1.64%) |
May 24, 2016 | 14.80 | 15.25 | 14.80 | 15.22 | 107,091 | +0.25(+1.67%) |
May 23, 2016 | 14.98 | 15.09 | 14.91 | 14.97 | 100,108 | -0.05(-0.31%) |
May 20, 2016 | 15.01 | 15.06 | 14.88 | 15.02 | 235,933 | +0.46(+3.17%) |
May 19, 2016 | 14.58 | 14.67 | 14.49 | 14.55 | 73,783 | +0.02(+0.13%) |
May 18, 2016 | 14.74 | 14.80 | 14.42 | 14.54 | 175,659 | -0.28(-1.87%) |
May 17, 2016 | 15.00 | 15.04 | 14.80 | 14.81 | 181,196 | -0.34(-2.26%) |
May 16, 2016 | 15.00 | 15.20 | 15.00 | 15.16 | 174,097 | +0.50(+3.40%) |
May 13, 2016 | 14.80 | 14.92 | 14.61 | 14.66 | 271,927 | -0.30(-2.04%) |
May 12, 2016 | 15.17 | 15.21 | 14.91 | 14.96 | 207,619 | +0.14(+0.94%) |
May 11, 2016 | 14.81 | 15.03 | 14.81 | 14.82 | 155,746 | -0.35(-2.31%) |
May 10, 2016 | 14.83 | 15.18 | 14.83 | 15.17 | 294,850 | +0.63(+4.32%) |
May 09, 2016 | 14.79 | 14.80 | 14.46 | 14.55 | 396,743 | -0.96(-6.20%) |
May 06, 2016 | 15.52 | 15.61 | 15.43 | 15.51 | 269,100 | -0.91(-5.52%) |
May 05, 2016 | 16.43 | 16.53 | 16.32 | 16.41 | 139,345 | +0.15(+0.91%) |
May 04, 2016 | 16.45 | 16.54 | 16.23 | 16.26 | 184,067 | -0.15(-0.90%) |
May 03, 2016 | 16.61 | 16.64 | 16.32 | 16.41 | 212,876 | +0.25(+1.54%) |