Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.48 | 16.59 | 16.48 | 16.58 | 4,113,053 | -0.07(-0.43%) |
Jul 28, 2016 | 16.65 | 16.66 | 16.61 | 16.65 | 2,194,006 | +0.00(+0.00%) |
Jul 27, 2016 | 16.66 | 16.69 | 16.57 | 16.65 | 2,327,528 | -0.08(-0.47%) |
Jul 26, 2016 | 16.69 | 16.74 | 16.64 | 16.73 | 2,625,123 | +0.29(+1.79%) |
Jul 25, 2016 | 16.51 | 16.52 | 16.42 | 16.44 | 1,649,199 | -0.05(-0.29%) |
Jul 22, 2016 | 16.50 | 16.50 | 16.44 | 16.49 | 2,204,957 | +0.09(+0.56%) |
Jul 21, 2016 | 16.42 | 16.46 | 16.36 | 16.40 | 3,004,343 | -0.01(-0.07%) |
Jul 20, 2016 | 16.38 | 16.43 | 16.36 | 16.41 | 2,256,881 | +0.25(+1.52%) |
Jul 19, 2016 | 16.19 | 16.23 | 16.15 | 16.16 | 2,007,559 | -0.06(-0.39%) |
Jul 18, 2016 | 16.12 | 16.24 | 16.11 | 16.23 | 1,833,176 | +0.17(+1.04%) |
Jul 15, 2016 | 16.11 | 16.12 | 16.03 | 16.06 | 2,395,476 | +0.02(+0.15%) |
Jul 14, 2016 | 16.04 | 16.07 | 15.98 | 16.04 | 5,978,668 | +0.17(+1.05%) |
Jul 13, 2016 | 15.88 | 15.88 | 15.82 | 15.87 | 3,471,973 | -0.03(-0.20%) |
Jul 12, 2016 | 15.85 | 15.94 | 15.85 | 15.90 | 5,879,240 | +0.27(+1.73%) |
Jul 11, 2016 | 15.53 | 15.65 | 15.53 | 15.63 | 3,572,688 | +0.07(+0.46%) |
Jul 08, 2016 | 15.43 | 15.58 | 15.37 | 15.56 | 3,505,005 | +0.19(+1.24%) |
Jul 07, 2016 | 15.45 | 15.49 | 15.33 | 15.37 | 5,744,999 | -0.04(-0.26%) |
Jul 06, 2016 | 15.26 | 15.42 | 15.23 | 15.41 | 5,032,807 | +0.02(+0.10%) |
Jul 05, 2016 | 15.44 | 15.46 | 15.36 | 15.39 | 2,729,162 | -0.26(-1.67%) |
Jul 01, 2016 | 15.58 | 15.65 | 15.65 | 15.65 | 4,259,595 | +0.12(+0.77%) |
Jun 30, 2016 | 15.51 | 15.59 | 15.44 | 15.54 | 4,873,503 | +0.25(+1.61%) |
Jun 29, 2016 | 15.25 | 15.31 | 15.25 | 15.29 | 4,759,923 | +0.27(+1.80%) |
Jun 28, 2016 | 15.03 | 15.05 | 14.93 | 15.02 | 7,804,160 | +0.21(+1.45%) |
Jun 27, 2016 | 14.92 | 14.92 | 14.68 | 14.81 | 7,026,173 | -0.13(-0.85%) |
Jun 24, 2016 | 15.01 | 15.19 | 14.90 | 14.93 | 8,994,130 | -0.69(-4.42%) |
Jun 23, 2016 | 15.50 | 15.63 | 15.49 | 15.62 | 4,121,573 | +0.34(+2.23%) |
Jun 22, 2016 | 15.35 | 15.39 | 15.27 | 15.28 | 4,358,539 | +0.02(+0.15%) |
Jun 21, 2016 | 15.19 | 15.28 | 15.16 | 15.26 | 3,853,015 | +0.02(+0.10%) |
Jun 20, 2016 | 15.23 | 15.30 | 15.22 | 15.24 | 5,568,712 | +0.23(+1.55%) |
Jun 17, 2016 | 15.02 | 15.04 | 14.93 | 15.01 | 4,343,383 | -0.03(-0.18%) |
Jun 16, 2016 | 14.92 | 15.06 | 14.82 | 15.04 | 4,337,003 | -0.11(-0.69%) |
Jun 15, 2016 | 15.25 | 15.32 | 15.12 | 15.14 | 9,421,963 | -0.02(-0.10%) |
Jun 14, 2016 | 15.17 | 15.22 | 15.07 | 15.16 | 9,205,639 | -0.10(-0.66%) |
Jun 13, 2016 | 15.27 | 15.36 | 15.24 | 15.26 | 4,280,354 | -0.30(-1.90%) |
Jun 10, 2016 | 15.51 | 15.59 | 15.48 | 15.55 | 9,007,970 | -0.08(-0.50%) |
Jun 09, 2016 | 15.67 | 15.68 | 15.61 | 15.63 | 3,425,246 | -0.08(-0.50%) |
Jun 08, 2016 | 15.76 | 15.78 | 15.69 | 15.71 | 3,392,216 | -0.04(-0.25%) |
Jun 07, 2016 | 15.72 | 15.79 | 15.72 | 15.75 | 2,298,309 | +0.07(+0.45%) |
Jun 06, 2016 | 15.60 | 15.72 | 15.57 | 15.68 | 3,907,738 | +0.16(+1.05%) |
Jun 03, 2016 | 15.51 | 15.54 | 15.43 | 15.51 | 3,070,352 | +0.09(+0.55%) |
Jun 02, 2016 | 15.41 | 15.46 | 15.37 | 15.43 | 3,647,518 | +0.12(+0.76%) |
Jun 01, 2016 | 15.27 | 15.33 | 15.26 | 15.31 | 3,210,207 | -0.05(-0.30%) |
May 31, 2016 | 15.29 | 15.43 | 15.26 | 15.36 | 6,521,020 | +0.23(+1.54%) |
May 27, 2016 | 15.14 | 15.13 | 15.13 | 15.13 | 2,744,049 | +0.03(+0.21%) |
May 26, 2016 | 15.08 | 15.10 | 15.04 | 15.09 | 3,265,406 | +0.01(+0.05%) |
May 25, 2016 | 15.01 | 15.09 | 15.01 | 15.09 | 2,998,419 | +0.19(+1.31%) |
May 24, 2016 | 14.78 | 14.92 | 14.78 | 14.89 | 2,461,083 | +0.19(+1.27%) |
May 23, 2016 | 14.73 | 14.75 | 14.69 | 14.71 | 1,902,848 | -0.07(-0.47%) |
May 20, 2016 | 14.76 | 14.82 | 14.75 | 14.78 | 3,933,549 | +0.20(+1.39%) |
May 19, 2016 | 14.58 | 14.63 | 14.53 | 14.57 | 7,115,361 | -0.09(-0.58%) |
May 18, 2016 | 14.69 | 14.80 | 14.61 | 14.66 | 6,671,500 | -0.06(-0.42%) |
May 17, 2016 | 14.78 | 14.80 | 14.69 | 14.72 | 3,466,968 | -0.08(-0.53%) |
May 16, 2016 | 14.75 | 14.84 | 14.72 | 14.80 | 3,335,019 | +0.18(+1.22%) |
May 13, 2016 | 14.71 | 14.74 | 14.57 | 14.62 | 4,243,303 | -0.18(-1.21%) |
May 12, 2016 | 14.91 | 14.92 | 14.79 | 14.80 | 7,603,910 | -0.11(-0.73%) |
May 11, 2016 | 14.97 | 14.98 | 14.89 | 14.91 | 3,560,319 | -0.25(-1.64%) |
May 10, 2016 | 15.06 | 15.17 | 15.06 | 15.16 | 2,724,211 | +0.24(+1.62%) |
May 09, 2016 | 15.00 | 15.04 | 14.92 | 14.92 | 3,635,236 | -0.08(-0.52%) |
May 06, 2016 | 14.90 | 15.03 | 14.90 | 14.99 | 5,013,612 | -0.12(-0.77%) |
May 05, 2016 | 15.18 | 15.20 | 15.07 | 15.11 | 5,414,845 | +0.12(+0.83%) |
May 04, 2016 | 15.07 | 15.09 | 14.97 | 14.99 | 4,679,254 | -0.12(-0.77%) |
May 03, 2016 | 15.18 | 15.20 | 15.06 | 15.10 | 9,982,691 | -0.30(-1.92%) |