Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.82 | 17.27 | 16.82 | 17.20 | 1,797,049 | +0.34(+1.99%) |
Jul 28, 2016 | 16.73 | 16.94 | 16.65 | 16.86 | 768,055 | +0.13(+0.78%) |
Jul 27, 2016 | 16.88 | 16.95 | 16.62 | 16.73 | 1,150,969 | -0.12(-0.72%) |
Jul 26, 2016 | 17.30 | 17.37 | 16.83 | 16.85 | 1,062,589 | -0.44(-2.53%) |
Jul 25, 2016 | 17.23 | 17.67 | 17.17 | 17.29 | 1,326,719 | +0.01(+0.05%) |
Jul 22, 2016 | 17.04 | 17.36 | 17.00 | 17.28 | 990,421 | +0.26(+1.53%) |
Jul 21, 2016 | 16.84 | 17.10 | 16.82 | 17.02 | 1,355,788 | +0.13(+0.77%) |
Jul 20, 2016 | 17.11 | 17.19 | 16.79 | 16.89 | 1,872,752 | -0.26(-1.52%) |
Jul 19, 2016 | 17.25 | 17.31 | 17.04 | 17.15 | 1,104,128 | -0.07(-0.43%) |
Jul 18, 2016 | 17.36 | 17.40 | 17.12 | 17.23 | 1,008,855 | -0.09(-0.54%) |
Jul 15, 2016 | 17.36 | 17.45 | 17.23 | 17.32 | 882,236 | +0.01(+0.05%) |
Jul 14, 2016 | 17.66 | 17.73 | 17.29 | 17.31 | 1,314,449 | -0.34(-1.95%) |
Jul 13, 2016 | 17.57 | 17.75 | 17.50 | 17.65 | 1,017,421 | +0.07(+0.42%) |
Jul 12, 2016 | 17.57 | 17.75 | 17.41 | 17.58 | 1,193,446 | +0.01(+0.05%) |
Jul 11, 2016 | 18.30 | 18.32 | 17.49 | 17.57 | 1,714,811 | -0.32(-1.77%) |
Jul 08, 2016 | 17.64 | 18.00 | 17.64 | 17.89 | 2,457,925 | +0.24(+1.37%) |
Jul 07, 2016 | 17.75 | 18.02 | 17.71 | 17.64 | 1,970,447 | +0.14(+0.80%) |
Jul 06, 2016 | 17.09 | 17.63 | 17.02 | 17.50 | 2,687,298 | +0.48(+2.85%) |
Jul 05, 2016 | 16.83 | 17.05 | 16.62 | 17.02 | 1,549,497 | +0.15(+0.88%) |
Jul 01, 2016 | 16.88 | 16.87 | 16.87 | 16.87 | 1,729,482 | +0.02(+0.11%) |
Jun 30, 2016 | 16.32 | 17.09 | 16.07 | 16.85 | 3,370,635 | +0.54(+3.31%) |
Jun 29, 2016 | 16.24 | 16.39 | 16.08 | 16.31 | 1,518,476 | +0.20(+1.27%) |
Jun 28, 2016 | 16.07 | 16.32 | 15.97 | 16.11 | 1,731,191 | +0.04(+0.23%) |
Jun 27, 2016 | 16.23 | 16.33 | 16.01 | 16.07 | 3,163,628 | -0.19(-1.15%) |
Jun 24, 2016 | 15.69 | 16.36 | 16.38 | 16.26 | 1,977,888 | -0.12(-0.74%) |
Jun 23, 2016 | 16.39 | 16.52 | 16.22 | 16.38 | 1,460,306 | +0.10(+0.63%) |
Jun 22, 2016 | 16.69 | 16.73 | 16.18 | 16.28 | 1,654,962 | -0.38(-2.29%) |
Jun 21, 2016 | 16.57 | 16.69 | 16.41 | 16.66 | 1,145,664 | +0.13(+0.79%) |
Jun 20, 2016 | 16.51 | 16.77 | 16.47 | 16.53 | 1,477,014 | +0.15(+0.91%) |
Jun 17, 2016 | 16.37 | 16.46 | 16.07 | 16.38 | 1,924,927 | -0.07(-0.40%) |
Jun 16, 2016 | 16.25 | 16.47 | 16.24 | 16.44 | 1,754,357 | +0.20(+1.20%) |
Jun 15, 2016 | 16.25 | 16.34 | 16.08 | 16.25 | 2,285,622 | +0.07(+0.40%) |
Jun 14, 2016 | 16.09 | 16.29 | 15.99 | 16.18 | 2,489,149 | +0.09(+0.58%) |
Jun 13, 2016 | 16.55 | 16.55 | 16.08 | 16.09 | 2,683,302 | -0.48(-2.87%) |
Jun 10, 2016 | 16.77 | 17.01 | 16.53 | 16.56 | 2,252,096 | -0.46(-2.68%) |
Jun 09, 2016 | 17.09 | 17.19 | 17.00 | 17.02 | 1,379,868 | -0.08(-0.49%) |
Jun 08, 2016 | 17.09 | 17.25 | 17.03 | 17.10 | 1,322,666 | +0.02(+0.11%) |
Jun 07, 2016 | 17.06 | 17.18 | 17.00 | 17.09 | 1,692,389 | +0.07(+0.44%) |
Jun 06, 2016 | 17.34 | 17.47 | 16.99 | 17.01 | 2,060,040 | -0.37(-2.14%) |
Jun 03, 2016 | 17.64 | 17.67 | 17.30 | 17.38 | 1,211,510 | -0.21(-1.22%) |
Jun 02, 2016 | 17.33 | 17.61 | 17.25 | 17.60 | 1,534,356 | +0.28(+1.61%) |
Jun 01, 2016 | 17.06 | 17.35 | 16.99 | 17.32 | 1,224,802 | +0.29(+1.70%) |
May 31, 2016 | 17.32 | 17.36 | 16.92 | 17.03 | 1,286,539 | -0.22(-1.30%) |
May 27, 2016 | 17.09 | 17.25 | 17.25 | 17.25 | 1,061,390 | +0.24(+1.42%) |
May 26, 2016 | 17.04 | 17.29 | 16.98 | 17.01 | 1,424,522 | +0.03(+0.16%) |
May 25, 2016 | 17.16 | 17.19 | 16.95 | 16.98 | 1,606,847 | -0.21(-1.25%) |
May 24, 2016 | 17.13 | 17.28 | 17.06 | 17.20 | 1,412,620 | +0.12(+0.71%) |
May 23, 2016 | 16.86 | 17.43 | 16.86 | 17.08 | 2,044,543 | +0.29(+1.72%) |
May 20, 2016 | 16.71 | 16.91 | 16.64 | 16.79 | 1,361,679 | +0.10(+0.61%) |
May 19, 2016 | 16.49 | 16.70 | 16.44 | 16.69 | 1,205,920 | +0.17(+1.02%) |
May 18, 2016 | 16.63 | 16.63 | 16.09 | 16.52 | 1,929,538 | -0.17(-1.00%) |
May 17, 2016 | 17.09 | 17.20 | 16.61 | 16.68 | 1,655,901 | -0.45(-2.65%) |
May 16, 2016 | 17.30 | 17.31 | 17.10 | 17.14 | 1,390,810 | -0.08(-0.48%) |
May 13, 2016 | 17.29 | 17.45 | 17.10 | 17.22 | 1,775,478 | -0.06(-0.37%) |
May 12, 2016 | 16.87 | 17.46 | 16.79 | 17.29 | 2,127,542 | +0.43(+2.53%) |
May 11, 2016 | 16.93 | 16.95 | 16.45 | 16.86 | 3,168,001 | +0.03(+0.17%) |
May 10, 2016 | 16.97 | 17.55 | 16.61 | 16.83 | 5,727,523 | -0.05(-0.27%) |
May 09, 2016 | 16.80 | 17.02 | 16.74 | 16.88 | 3,263,853 | +0.13(+0.77%) |
May 06, 2016 | 16.82 | 16.86 | 16.48 | 16.75 | 2,268,454 | -0.01(-0.06%) |
May 05, 2016 | 16.37 | 16.87 | 16.30 | 16.76 | 2,130,107 | +0.48(+2.96%) |
May 04, 2016 | 16.27 | 16.46 | 16.20 | 16.28 | 1,786,799 | -0.11(-0.68%) |
May 03, 2016 | 16.17 | 16.49 | 16.04 | 16.39 | 1,493,987 | +0.19(+1.14%) |