Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.95 | 16.97 | 16.93 | 16.94 | 26,720 | -0.05(-0.31%) |
Jul 28, 2016 | 16.93 | 17.00 | 16.91 | 17.00 | 3,704 | +0.02(+0.13%) |
Jul 27, 2016 | 17.06 | 17.06 | 16.97 | 16.97 | 1,128 | +0.01(+0.05%) |
Jul 26, 2016 | 16.97 | 16.99 | 16.92 | 16.97 | 22,792 | +0.06(+0.35%) |
Jul 25, 2016 | 16.99 | 16.99 | 16.89 | 16.91 | 5,955 | -0.04(-0.26%) |
Jul 22, 2016 | 16.92 | 16.95 | 16.92 | 16.95 | 1,065 | +0.10(+0.57%) |
Jul 21, 2016 | 16.89 | 16.96 | 16.86 | 16.86 | 4,754 | -0.10(-0.56%) |
Jul 20, 2016 | 16.90 | 16.97 | 16.90 | 16.95 | 3,808 | +0.14(+0.85%) |
Jul 19, 2016 | 16.83 | 16.84 | 16.77 | 16.81 | 9,154 | -0.07(-0.40%) |
Jul 18, 2016 | 16.90 | 16.91 | 16.88 | 16.88 | 4,592 | +0.07(+0.40%) |
Jul 15, 2016 | 16.85 | 16.85 | 16.81 | 16.81 | 22,276 | -0.02(-0.09%) |
Jul 14, 2016 | 16.86 | 16.86 | 16.81 | 16.82 | 2,736 | +0.11(+0.67%) |
Jul 13, 2016 | 16.80 | 16.80 | 16.71 | 16.71 | 1,905 | -0.04(-0.27%) |
Jul 12, 2016 | 16.78 | 16.79 | 16.73 | 16.76 | 7,327 | +0.20(+1.22%) |
Jul 11, 2016 | 16.56 | 16.58 | 16.54 | 16.55 | 3,728 | +0.30(+1.84%) |
Jul 08, 2016 | 16.23 | 16.28 | 16.23 | 16.26 | 2,397 | +0.19(+1.19%) |
Jul 07, 2016 | 16.14 | 16.16 | 16.02 | 16.06 | 7,023 | +0.00(+0.02%) |
Jul 06, 2016 | 15.87 | 16.10 | 15.87 | 16.06 | 83,001 | -0.08(-0.51%) |
Jul 05, 2016 | 16.17 | 16.17 | 16.13 | 16.14 | 3,457 | -0.24(-1.48%) |
Jul 01, 2016 | 16.38 | 16.39 | 16.39 | 16.39 | 3,343 | +0.05(+0.30%) |
Jun 30, 2016 | 16.14 | 16.40 | 16.14 | 16.34 | 8,115 | +0.20(+1.25%) |
Jun 29, 2016 | 16.13 | 16.19 | 16.10 | 16.14 | 36,028 | +0.28(+1.74%) |
Jun 28, 2016 | 15.83 | 15.86 | 15.75 | 15.86 | 166,455 | +0.37(+2.36%) |
Jun 27, 2016 | 15.61 | 15.61 | 15.36 | 15.49 | 44,348 | -0.16(-1.00%) |
Jun 24, 2016 | 15.78 | 15.92 | 15.64 | 15.65 | 12,369 | -0.98(-5.89%) |
Jun 23, 2016 | 16.59 | 16.63 | 16.50 | 16.63 | 8,675 | +0.37(+2.25%) |
Jun 22, 2016 | 16.37 | 16.37 | 16.26 | 16.26 | 1,519 | -0.05(-0.32%) |
Jun 21, 2016 | 16.26 | 16.42 | 16.26 | 16.32 | 20,346 | +0.16(+0.98%) |
Jun 20, 2016 | 16.24 | 16.25 | 16.16 | 16.16 | 7,090 | +0.33(+2.09%) |
Jun 17, 2016 | 15.87 | 15.87 | 15.83 | 15.83 | 2,288 | +0.02(+0.14%) |
Jun 16, 2016 | 15.61 | 15.82 | 15.61 | 15.80 | 5,503 | -0.05(-0.32%) |
Jun 15, 2016 | 15.91 | 15.94 | 15.83 | 15.85 | 25,060 | +0.06(+0.37%) |
Jun 14, 2016 | 15.89 | 15.89 | 15.74 | 15.80 | 18,481 | -0.10(-0.65%) |
Jun 13, 2016 | 16.01 | 16.03 | 15.90 | 15.90 | 3,493 | -0.26(-1.60%) |
Jun 10, 2016 | 16.24 | 16.25 | 16.12 | 16.16 | 36,958 | -0.37(-2.23%) |
Jun 09, 2016 | 16.53 | 16.54 | 16.49 | 16.53 | 6,686 | -0.15(-0.88%) |
Jun 08, 2016 | 16.65 | 16.69 | 16.65 | 16.67 | 1,583 | +0.01(+0.04%) |
Jun 07, 2016 | 16.69 | 16.70 | 16.67 | 16.67 | 2,838 | +0.09(+0.53%) |
Jun 06, 2016 | 16.56 | 16.59 | 16.55 | 16.58 | 7,997 | +0.13(+0.81%) |
Jun 03, 2016 | 16.49 | 16.49 | 16.39 | 16.44 | 8,532 | -0.10(-0.58%) |
Jun 02, 2016 | 16.47 | 16.56 | 16.47 | 16.54 | 5,919 | +0.03(+0.18%) |
Jun 01, 2016 | 16.46 | 16.54 | 16.46 | 16.51 | 13,007 | -0.04(-0.27%) |
May 31, 2016 | 16.70 | 16.70 | 16.55 | 16.55 | 4,127 | -0.03(-0.18%) |
May 27, 2016 | 16.59 | 16.58 | 16.58 | 16.58 | 4,343 | +0.04(+0.25%) |
May 26, 2016 | 16.55 | 16.55 | 16.51 | 16.54 | 4,985 | +0.02(+0.15%) |
May 25, 2016 | 16.56 | 16.57 | 16.52 | 16.52 | 12,446 | +0.12(+0.72%) |
May 24, 2016 | 16.34 | 16.40 | 16.34 | 16.40 | 36,274 | +0.23(+1.41%) |
May 23, 2016 | 16.21 | 16.23 | 16.17 | 16.17 | 4,336 | -0.04(-0.27%) |
May 20, 2016 | 16.21 | 16.25 | 16.19 | 16.22 | 60,888 | +0.11(+0.69%) |
May 19, 2016 | 16.08 | 16.11 | 16.05 | 16.11 | 4,526 | -0.10(-0.64%) |
May 18, 2016 | 16.19 | 16.33 | 16.16 | 16.21 | 9,216 | +0.08(+0.47%) |
May 17, 2016 | 16.22 | 16.22 | 16.13 | 16.13 | 23,165 | -0.09(-0.56%) |
May 16, 2016 | 16.15 | 16.26 | 16.15 | 16.22 | 35,134 | +0.22(+1.38%) |
May 13, 2016 | 16.10 | 16.17 | 15.99 | 16.00 | 74,472 | -0.16(-1.00%) |
May 12, 2016 | 16.13 | 16.21 | 16.13 | 16.16 | 5,233 | +0.03(+0.18%) |
May 11, 2016 | 16.23 | 16.23 | 16.13 | 16.13 | 23,853 | -0.17(-1.04%) |
May 10, 2016 | 16.18 | 16.32 | 16.18 | 16.30 | 19,063 | +0.24(+1.51%) |
May 09, 2016 | 16.12 | 16.13 | 16.03 | 16.06 | 18,817 | +0.00(+0.00%) |
May 06, 2016 | 15.99 | 16.08 | 15.98 | 16.06 | 5,509 | +0.04(+0.28%) |
May 05, 2016 | 16.07 | 16.07 | 15.99 | 16.02 | 2,018 | +0.04(+0.28%) |
May 04, 2016 | 16.05 | 16.05 | 15.95 | 15.97 | 21,440 | -0.13(-0.78%) |
May 03, 2016 | 16.10 | 16.15 | 16.08 | 16.10 | 29,413 | -0.23(-1.40%) |