Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.13 | 17.13 | 16.54 | 16.60 | 764,977 | -0.52(-3.02%) |
Jul 28, 2016 | 17.23 | 17.30 | 17.10 | 17.11 | 528,124 | -0.11(-0.62%) |
Jul 27, 2016 | 17.21 | 17.40 | 17.13 | 17.22 | 683,066 | +0.07(+0.40%) |
Jul 26, 2016 | 17.08 | 17.18 | 16.99 | 17.15 | 803,268 | +0.10(+0.59%) |
Jul 25, 2016 | 17.01 | 17.13 | 16.91 | 17.05 | 569,093 | +0.04(+0.22%) |
Jul 22, 2016 | 16.99 | 17.06 | 16.79 | 17.01 | 493,493 | +0.06(+0.33%) |
Jul 21, 2016 | 17.03 | 17.04 | 16.79 | 16.96 | 612,731 | +0.15(+0.90%) |
Jul 20, 2016 | 16.71 | 16.85 | 16.64 | 16.81 | 464,645 | +0.11(+0.64%) |
Jul 19, 2016 | 16.74 | 16.81 | 16.64 | 16.70 | 335,427 | -0.03(-0.19%) |
Jul 18, 2016 | 16.66 | 16.74 | 16.54 | 16.73 | 436,731 | +0.06(+0.34%) |
Jul 15, 2016 | 16.64 | 16.69 | 16.48 | 16.67 | 975,939 | +0.13(+0.80%) |
Jul 14, 2016 | 16.77 | 16.77 | 16.52 | 16.54 | 816,072 | -0.04(-0.23%) |
Jul 13, 2016 | 16.73 | 16.79 | 16.54 | 16.58 | 995,575 | -0.07(-0.42%) |
Jul 12, 2016 | 16.64 | 16.83 | 16.56 | 16.65 | 1,330,767 | +0.11(+0.65%) |
Jul 11, 2016 | 16.53 | 16.64 | 16.40 | 16.54 | 942,498 | +0.11(+0.65%) |
Jul 08, 2016 | 16.02 | 16.44 | 15.87 | 16.43 | 1,145,355 | +0.56(+3.54%) |
Jul 07, 2016 | 15.75 | 15.97 | 15.72 | 15.87 | 901,151 | +0.11(+0.72%) |
Jul 06, 2016 | 15.27 | 15.78 | 15.22 | 15.76 | 1,156,729 | +0.40(+2.63%) |
Jul 05, 2016 | 15.53 | 15.62 | 15.18 | 15.36 | 663,334 | -0.19(-1.22%) |
Jul 01, 2016 | 15.37 | 15.54 | 15.54 | 15.54 | 743,423 | +0.20(+1.27%) |
Jun 30, 2016 | 15.15 | 15.36 | 14.99 | 15.35 | 707,728 | +0.21(+1.42%) |
Jun 29, 2016 | 14.96 | 15.19 | 14.84 | 15.13 | 779,479 | +0.36(+2.43%) |
Jun 28, 2016 | 14.48 | 14.84 | 14.43 | 14.77 | 882,338 | +0.47(+3.31%) |
Jun 27, 2016 | 14.62 | 14.69 | 14.19 | 14.30 | 1,168,173 | -0.55(-3.73%) |
Jun 24, 2016 | 14.63 | 15.00 | 14.61 | 14.86 | 1,239,674 | -0.44(-2.85%) |
Jun 23, 2016 | 15.05 | 15.29 | 14.98 | 15.29 | 596,002 | +0.35(+2.36%) |
Jun 22, 2016 | 15.02 | 15.24 | 14.93 | 14.94 | 499,343 | -0.09(-0.63%) |
Jun 21, 2016 | 15.28 | 15.29 | 14.86 | 15.03 | 612,284 | -0.07(-0.46%) |
Jun 20, 2016 | 15.15 | 15.44 | 15.10 | 15.10 | 1,046,880 | +0.15(+1.01%) |
Jun 17, 2016 | 14.79 | 15.06 | 14.65 | 14.95 | 1,698,529 | +0.21(+1.45%) |
Jun 16, 2016 | 14.59 | 14.74 | 14.47 | 14.74 | 780,407 | +0.06(+0.43%) |
Jun 15, 2016 | 14.58 | 14.81 | 14.45 | 14.67 | 520,891 | +0.16(+1.13%) |
Jun 14, 2016 | 14.67 | 14.82 | 14.40 | 14.51 | 666,115 | -0.23(-1.58%) |
Jun 13, 2016 | 15.06 | 15.13 | 14.74 | 14.74 | 442,470 | -0.37(-2.42%) |
Jun 10, 2016 | 15.29 | 15.40 | 15.10 | 15.11 | 683,963 | -0.37(-2.40%) |
Jun 09, 2016 | 15.34 | 15.51 | 15.29 | 15.48 | 592,932 | +0.01(+0.08%) |
Jun 08, 2016 | 15.29 | 15.59 | 15.29 | 15.47 | 742,395 | +0.23(+1.53%) |
Jun 07, 2016 | 14.89 | 15.36 | 14.81 | 15.24 | 1,040,209 | +0.35(+2.33%) |
Jun 06, 2016 | 14.93 | 14.97 | 14.80 | 14.89 | 588,977 | +0.03(+0.17%) |
Jun 03, 2016 | 14.90 | 14.93 | 14.59 | 14.86 | 685,135 | -0.03(-0.17%) |
Jun 02, 2016 | 14.77 | 14.91 | 14.69 | 14.89 | 706,222 | +0.06(+0.38%) |
Jun 01, 2016 | 14.57 | 14.88 | 14.53 | 14.83 | 1,098,841 | +0.18(+1.20%) |
May 31, 2016 | 14.71 | 14.79 | 14.57 | 14.66 | 10,573,210 | -0.06(-0.39%) |
May 27, 2016 | 14.60 | 14.71 | 14.71 | 14.71 | 1,064,230 | +0.13(+0.86%) |
May 26, 2016 | 14.60 | 14.76 | 14.48 | 14.59 | 802,014 | +0.00(+0.00%) |
May 25, 2016 | 14.64 | 14.75 | 14.54 | 14.59 | 864,310 | +0.02(+0.13%) |
May 24, 2016 | 14.19 | 14.74 | 14.15 | 14.57 | 1,374,729 | +0.62(+4.48%) |
May 23, 2016 | 14.10 | 14.14 | 13.90 | 13.94 | 807,031 | -0.15(-1.07%) |
May 20, 2016 | 13.85 | 14.09 | 13.83 | 14.09 | 765,204 | +0.32(+2.29%) |
May 19, 2016 | 13.73 | 13.85 | 13.58 | 13.78 | 594,722 | -0.04(-0.32%) |
May 18, 2016 | 14.06 | 14.16 | 13.76 | 13.82 | 492,966 | -0.24(-1.70%) |
May 17, 2016 | 14.13 | 14.42 | 13.99 | 14.06 | 664,677 | -0.03(-0.22%) |
May 16, 2016 | 14.14 | 14.34 | 14.06 | 14.09 | 622,376 | -0.06(-0.40%) |
May 13, 2016 | 14.08 | 14.37 | 14.06 | 14.15 | 785,448 | +0.06(+0.40%) |
May 12, 2016 | 14.35 | 14.46 | 14.08 | 14.09 | 1,125,787 | -0.15(-1.06%) |
May 11, 2016 | 14.47 | 14.57 | 14.25 | 14.25 | 681,924 | -0.28(-1.91%) |
May 10, 2016 | 14.66 | 14.66 | 14.45 | 14.52 | 929,720 | -0.05(-0.35%) |
May 09, 2016 | 14.41 | 14.73 | 14.40 | 14.57 | 1,006,476 | +0.19(+1.32%) |
May 06, 2016 | 14.75 | 14.90 | 14.22 | 14.38 | 1,574,303 | -0.36(-2.41%) |
May 05, 2016 | 14.97 | 15.17 | 14.60 | 14.74 | 1,786,477 | -0.49(-3.20%) |
May 04, 2016 | 15.17 | 15.49 | 15.10 | 15.23 | 874,323 | -0.12(-0.81%) |
May 03, 2016 | 15.58 | 15.61 | 15.23 | 15.35 | 582,836 | -0.35(-2.22%) |