Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.55 | 18.59 | 18.27 | 18.27 | 60,679 | -0.22(-1.20%) |
Jul 28, 2016 | 18.54 | 18.63 | 18.48 | 18.50 | 18,758 | -0.11(-0.57%) |
Jul 27, 2016 | 18.64 | 18.67 | 18.46 | 18.60 | 22,839 | +0.02(+0.10%) |
Jul 26, 2016 | 18.61 | 18.64 | 18.42 | 18.58 | 15,240 | -0.04(-0.21%) |
Jul 25, 2016 | 18.77 | 18.77 | 18.56 | 18.62 | 11,392 | -0.15(-0.82%) |
Jul 22, 2016 | 18.66 | 18.89 | 18.66 | 18.78 | 9,013 | +0.07(+0.36%) |
Jul 21, 2016 | 18.83 | 18.89 | 18.69 | 18.71 | 21,926 | -0.08(-0.41%) |
Jul 20, 2016 | 18.73 | 18.91 | 18.73 | 18.79 | 20,596 | +0.08(+0.41%) |
Jul 19, 2016 | 18.77 | 18.96 | 18.60 | 18.71 | 23,403 | -0.03(-0.15%) |
Jul 18, 2016 | 18.58 | 18.85 | 18.58 | 18.74 | 12,630 | +0.03(+0.16%) |
Jul 15, 2016 | 18.90 | 18.91 | 18.61 | 18.71 | 15,862 | -0.08(-0.41%) |
Jul 14, 2016 | 18.79 | 18.97 | 18.73 | 18.79 | 24,307 | +0.08(+0.41%) |
Jul 13, 2016 | 17.86 | 18.93 | 17.86 | 18.71 | 31,928 | -0.08(-0.41%) |
Jul 12, 2016 | 19.18 | 19.28 | 18.77 | 18.79 | 53,352 | -0.36(-1.87%) |
Jul 11, 2016 | 19.01 | 19.31 | 18.98 | 19.14 | 39,648 | +0.16(+0.87%) |
Jul 08, 2016 | 18.51 | 19.03 | 18.55 | 18.98 | 35,628 | +0.43(+2.34%) |
Jul 07, 2016 | 18.63 | 18.64 | 18.34 | 18.55 | 26,087 | -0.13(-0.67%) |
Jul 05, 2016 | 18.56 | 18.87 | 18.53 | 18.67 | 26,351 | -0.11(-0.57%) |
Jul 01, 2016 | 18.55 | 18.78 | 18.78 | 18.78 | 46,899 | +0.16(+0.88%) |
Jun 30, 2016 | 18.39 | 18.79 | 18.39 | 18.61 | 34,259 | +0.18(+1.00%) |
Jun 29, 2016 | 18.92 | 18.97 | 18.23 | 18.43 | 55,437 | -0.42(-2.20%) |
Jun 28, 2016 | 19.14 | 19.23 | 18.59 | 18.84 | 327,595 | -0.02(-0.10%) |
Jun 27, 2016 | 18.64 | 18.87 | 18.39 | 18.86 | 78,173 | +0.00(+0.00%) |
Jun 24, 2016 | 18.42 | 18.99 | 18.42 | 18.86 | 187,012 | -0.27(-1.40%) |
Jun 23, 2016 | 18.72 | 19.24 | 18.71 | 19.13 | 48,449 | +0.64(+3.49%) |
Jun 22, 2016 | 18.07 | 18.79 | 18.07 | 18.49 | 60,561 | +0.35(+1.91%) |
Jun 21, 2016 | 17.66 | 18.20 | 17.66 | 18.14 | 51,394 | +0.26(+1.45%) |
Jun 20, 2016 | 18.32 | 18.51 | 17.72 | 17.88 | 27,434 | -0.30(-1.64%) |
Jun 17, 2016 | 18.29 | 18.53 | 18.10 | 18.18 | 49,300 | -0.09(-0.47%) |
Jun 16, 2016 | 17.97 | 18.29 | 17.66 | 18.27 | 19,729 | +0.16(+0.90%) |
Jun 15, 2016 | 18.33 | 18.55 | 18.05 | 18.10 | 20,393 | -0.30(-1.62%) |
Jun 14, 2016 | 18.30 | 18.48 | 18.24 | 18.40 | 23,169 | -0.03(-0.16%) |
Jun 13, 2016 | 18.65 | 18.74 | 18.37 | 18.43 | 23,065 | -0.29(-1.54%) |
Jun 10, 2016 | 19.02 | 19.02 | 18.65 | 18.72 | 13,012 | -0.51(-2.65%) |
Jun 09, 2016 | 19.32 | 19.46 | 19.12 | 19.23 | 22,293 | -0.10(-0.50%) |
Jun 08, 2016 | 19.08 | 19.57 | 18.95 | 19.32 | 63,363 | +0.40(+2.14%) |
Jun 07, 2016 | 18.77 | 18.98 | 18.69 | 18.92 | 50,223 | +0.24(+1.29%) |
Jun 06, 2016 | 19.76 | 19.76 | 18.64 | 18.68 | 21,190 | +0.03(+0.15%) |
Jun 03, 2016 | 18.43 | 18.68 | 18.42 | 18.65 | 30,979 | +0.22(+1.20%) |
Jun 02, 2016 | 18.21 | 18.43 | 17.95 | 18.43 | 16,734 | +0.24(+1.32%) |
Jun 01, 2016 | 18.01 | 18.29 | 18.00 | 18.19 | 23,536 | +0.11(+0.59%) |
May 31, 2016 | 18.34 | 19.25 | 18.01 | 18.08 | 25,336 | -0.29(-1.57%) |
May 27, 2016 | 18.34 | 18.37 | 18.37 | 18.37 | 19,430 | +0.05(+0.26%) |
May 26, 2016 | 18.43 | 18.67 | 18.30 | 18.32 | 22,254 | -0.18(-0.99%) |
May 25, 2016 | 18.87 | 18.96 | 18.46 | 18.51 | 24,021 | -0.33(-1.74%) |
May 24, 2016 | 18.60 | 19.03 | 18.59 | 18.83 | 29,684 | +0.40(+2.19%) |
May 23, 2016 | 18.48 | 18.72 | 18.34 | 18.43 | 34,826 | -0.05(-0.26%) |
May 20, 2016 | 17.84 | 18.61 | 17.84 | 18.48 | 46,036 | +0.10(+0.52%) |
May 19, 2016 | 18.44 | 18.74 | 18.32 | 18.38 | 32,405 | -0.06(-0.31%) |
May 18, 2016 | 18.30 | 18.66 | 18.21 | 18.44 | 27,752 | +0.14(+0.79%) |
May 17, 2016 | 18.14 | 18.54 | 17.83 | 18.30 | 64,268 | +0.06(+0.32%) |
May 16, 2016 | 18.10 | 18.46 | 17.93 | 18.24 | 42,899 | +0.01(+0.05%) |
May 13, 2016 | 18.35 | 18.53 | 18.19 | 18.23 | 31,548 | -0.10(-0.52%) |
May 12, 2016 | 18.55 | 19.15 | 17.89 | 18.32 | 40,462 | -0.18(-0.99%) |
May 11, 2016 | 18.63 | 18.84 | 18.49 | 18.51 | 30,574 | -0.30(-1.59%) |
May 10, 2016 | 18.51 | 19.01 | 18.43 | 18.81 | 47,838 | +0.28(+1.51%) |
May 09, 2016 | 18.77 | 18.87 | 18.43 | 18.53 | 34,209 | -0.16(-0.88%) |
May 06, 2016 | 18.09 | 18.90 | 18.09 | 18.69 | 37,542 | +0.65(+3.63%) |
May 05, 2016 | 18.73 | 18.73 | 18.01 | 18.04 | 102,195 | -0.69(-3.70%) |
May 04, 2016 | 19.13 | 19.55 | 18.68 | 18.73 | 22,222 | -0.43(-2.26%) |
May 03, 2016 | 19.26 | 19.34 | 19.04 | 19.16 | 46,992 | +0.14(+0.76%) |