Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.03 | 19.57 | 18.90 | 19.57 | 105,177 | +0.52(+2.71%) |
Jul 28, 2016 | 19.03 | 19.21 | 18.89 | 19.06 | 87,373 | +0.11(+0.56%) |
Jul 27, 2016 | 19.13 | 19.21 | 18.76 | 18.95 | 174,763 | -0.02(-0.11%) |
Jul 26, 2016 | 19.49 | 19.59 | 18.92 | 18.97 | 234,331 | -0.55(-2.82%) |
Jul 25, 2016 | 19.19 | 19.52 | 19.02 | 19.52 | 334,595 | +0.40(+2.07%) |
Jul 22, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 75,729 | -0.05(-0.28%) |
Jul 21, 2016 | 19.58 | 19.67 | 18.96 | 19.18 | 131,457 | -0.32(-1.65%) |
Jul 20, 2016 | 19.15 | 19.76 | 19.09 | 19.50 | 205,436 | +0.38(+2.01%) |
Jul 19, 2016 | 19.26 | 19.31 | 19.04 | 19.12 | 196,295 | -0.06(-0.33%) |
Jul 18, 2016 | 19.04 | 19.30 | 18.83 | 19.18 | 159,295 | +0.17(+0.87%) |
Jul 15, 2016 | 19.39 | 19.39 | 18.93 | 19.01 | 136,935 | -0.17(-0.89%) |
Jul 14, 2016 | 19.20 | 19.37 | 19.04 | 19.19 | 173,205 | +0.09(+0.48%) |
Jul 13, 2016 | 19.60 | 19.73 | 18.98 | 19.09 | 230,377 | -0.51(-2.62%) |
Jul 12, 2016 | 18.54 | 19.77 | 18.53 | 19.61 | 418,266 | +1.07(+5.80%) |
Jul 11, 2016 | 18.67 | 18.71 | 18.36 | 18.53 | 82,479 | -0.03(-0.17%) |
Jul 08, 2016 | 18.60 | 18.35 | 18.35 | 18.56 | 204,082 | +0.21(+1.17%) |
Jul 07, 2016 | 18.34 | 18.74 | 18.23 | 18.35 | 171,500 | +0.07(+0.41%) |
Jul 06, 2016 | 18.19 | 18.34 | 18.01 | 18.28 | 80,062 | +0.07(+0.38%) |
Jul 05, 2016 | 18.25 | 18.43 | 18.10 | 18.21 | 80,014 | -0.15(-0.82%) |
Jul 01, 2016 | 18.41 | 18.36 | 18.36 | 18.36 | 72,937 | -0.17(-0.92%) |
Jun 30, 2016 | 18.62 | 18.62 | 18.40 | 18.53 | 182,414 | -0.11(-0.57%) |
Jun 29, 2016 | 18.74 | 19.04 | 18.74 | 18.63 | 70,655 | -0.07(-0.37%) |
Jun 28, 2016 | 19.12 | 19.12 | 18.31 | 18.70 | 187,959 | +0.72(+3.98%) |
Jun 27, 2016 | 18.36 | 18.39 | 17.90 | 17.99 | 166,129 | -0.47(-2.55%) |
Jun 24, 2016 | 18.37 | 19.20 | 18.02 | 18.46 | 148,268 | -0.59(-3.12%) |
Jun 23, 2016 | 18.97 | 19.11 | 18.74 | 19.05 | 148,409 | +0.31(+1.65%) |
Jun 22, 2016 | 18.98 | 19.17 | 18.73 | 18.74 | 187,683 | -0.30(-1.57%) |
Jun 21, 2016 | 18.75 | 19.21 | 18.50 | 19.04 | 172,231 | +0.30(+1.60%) |
Jun 20, 2016 | 18.71 | 18.98 | 18.50 | 18.74 | 272,258 | +0.27(+1.45%) |
Jun 17, 2016 | 17.81 | 18.67 | 17.80 | 18.47 | 531,708 | +0.78(+4.38%) |
Jun 16, 2016 | 17.40 | 17.74 | 17.14 | 17.70 | 196,798 | +0.19(+1.07%) |
Jun 15, 2016 | 17.43 | 17.57 | 17.05 | 17.51 | 480,098 | +0.04(+0.25%) |
Jun 14, 2016 | 17.78 | 17.87 | 17.38 | 17.47 | 225,821 | -0.41(-2.27%) |
Jun 13, 2016 | 18.05 | 18.28 | 17.84 | 17.88 | 92,028 | -0.35(-1.94%) |
Jun 10, 2016 | 18.24 | 18.38 | 17.80 | 18.23 | 263,511 | -0.12(-0.64%) |
Jun 09, 2016 | 18.07 | 18.62 | 17.94 | 18.35 | 255,443 | +0.05(+0.26%) |
Jun 08, 2016 | 18.71 | 18.88 | 18.02 | 18.30 | 613,604 | -0.28(-1.50%) |
Jun 07, 2016 | 18.42 | 18.69 | 18.34 | 18.58 | 272,178 | +0.26(+1.40%) |
Jun 06, 2016 | 18.01 | 18.43 | 17.92 | 18.32 | 410,933 | +0.49(+2.76%) |
Jun 03, 2016 | 17.74 | 17.93 | 17.65 | 17.83 | 202,001 | +0.17(+0.94%) |
Jun 02, 2016 | 17.91 | 18.29 | 17.51 | 17.66 | 361,109 | -0.47(-2.59%) |
Jun 01, 2016 | 17.45 | 18.31 | 17.44 | 18.13 | 381,034 | +0.40(+2.26%) |
May 31, 2016 | 17.60 | 17.88 | 17.45 | 17.73 | 357,116 | +0.25(+1.41%) |
May 27, 2016 | 17.68 | 17.48 | 17.48 | 17.48 | 90,330 | -0.24(-1.36%) |
May 26, 2016 | 17.48 | 17.90 | 17.32 | 17.73 | 441,769 | +0.20(+1.13%) |
May 25, 2016 | 17.81 | 17.91 | 17.44 | 17.53 | 180,482 | -0.25(-1.38%) |
May 24, 2016 | 17.77 | 17.94 | 17.65 | 17.77 | 148,034 | -0.04(-0.24%) |
May 23, 2016 | 17.71 | 18.00 | 17.62 | 17.82 | 87,263 | +0.14(+0.82%) |
May 20, 2016 | 17.80 | 17.89 | 17.62 | 17.67 | 310,158 | +0.04(+0.24%) |
May 19, 2016 | 17.36 | 17.91 | 17.15 | 17.63 | 375,910 | +0.26(+1.48%) |
May 18, 2016 | 17.94 | 18.02 | 17.22 | 17.37 | 351,962 | -0.47(-2.64%) |
May 17, 2016 | 17.90 | 18.27 | 17.69 | 17.84 | 197,138 | -0.07(-0.39%) |
May 16, 2016 | 17.90 | 18.13 | 17.37 | 17.91 | 210,510 | +0.37(+2.13%) |
May 13, 2016 | 17.55 | 17.77 | 17.39 | 17.54 | 142,235 | +0.00(+0.00%) |
May 12, 2016 | 18.01 | 18.22 | 17.41 | 17.54 | 244,955 | -0.27(-1.53%) |
May 11, 2016 | 18.18 | 18.53 | 17.75 | 17.81 | 239,580 | -0.41(-2.26%) |
May 10, 2016 | 17.70 | 18.53 | 17.51 | 18.22 | 463,523 | +0.70(+4.00%) |
May 09, 2016 | 17.73 | 17.73 | 16.97 | 17.52 | 254,026 | -0.28(-1.59%) |
May 06, 2016 | 17.79 | 17.94 | 17.65 | 17.81 | 87,005 | -0.04(-0.21%) |
May 05, 2016 | 18.48 | 18.58 | 17.73 | 17.84 | 148,758 | -0.33(-1.80%) |
May 04, 2016 | 17.95 | 18.22 | 17.77 | 18.17 | 147,900 | +0.47(+2.66%) |
May 03, 2016 | 18.53 | 18.53 | 17.69 | 17.70 | 199,343 | -0.73(-3.95%) |