Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.84 | 18.91 | 18.76 | 18.88 | 4,170,072 | +0.02(+0.09%) |
Jul 28, 2016 | 18.83 | 18.87 | 18.73 | 18.86 | 4,023,464 | +0.06(+0.33%) |
Jul 27, 2016 | 18.69 | 18.83 | 18.61 | 18.80 | 3,877,501 | +0.20(+1.09%) |
Jul 26, 2016 | 18.56 | 18.62 | 18.49 | 18.60 | 5,127,245 | +0.01(+0.05%) |
Jul 25, 2016 | 18.68 | 18.68 | 18.54 | 18.59 | 1,962,775 | +0.01(+0.05%) |
Jul 22, 2016 | 18.52 | 18.58 | 18.45 | 18.58 | 2,871,197 | +0.27(+1.45%) |
Jul 21, 2016 | 18.37 | 18.39 | 18.28 | 18.31 | 3,053,779 | -0.15(-0.81%) |
Jul 20, 2016 | 18.43 | 18.49 | 18.37 | 18.46 | 2,137,339 | +0.07(+0.38%) |
Jul 19, 2016 | 18.44 | 18.44 | 18.35 | 18.39 | 1,874,493 | -0.02(-0.10%) |
Jul 18, 2016 | 18.29 | 18.42 | 18.27 | 18.41 | 2,252,393 | -0.07(-0.38%) |
Jul 15, 2016 | 18.53 | 18.55 | 18.44 | 18.48 | 5,306,307 | -0.23(-1.23%) |
Jul 14, 2016 | 18.65 | 18.75 | 18.58 | 18.71 | 5,128,066 | +0.22(+1.19%) |
Jul 13, 2016 | 18.55 | 18.55 | 18.41 | 18.49 | 5,255,654 | -0.10(-0.52%) |
Jul 12, 2016 | 18.49 | 18.65 | 18.49 | 18.59 | 4,972,446 | +0.19(+1.06%) |
Jul 11, 2016 | 18.37 | 18.46 | 18.37 | 18.39 | 3,482,090 | +0.17(+0.92%) |
Jul 08, 2016 | 18.05 | 18.23 | 17.91 | 18.23 | 3,091,889 | +0.32(+1.77%) |
Jul 07, 2016 | 18.02 | 18.05 | 17.86 | 17.91 | 2,909,236 | -0.08(-0.44%) |
Jul 06, 2016 | 17.83 | 18.00 | 17.79 | 17.99 | 4,513,863 | +0.09(+0.49%) |
Jul 05, 2016 | 18.09 | 18.09 | 17.87 | 17.90 | 5,691,702 | -0.16(-0.88%) |
Jul 01, 2016 | 17.98 | 18.06 | 18.06 | 18.06 | 3,950,234 | +0.23(+1.29%) |
Jun 30, 2016 | 17.79 | 17.84 | 17.64 | 17.83 | 7,031,866 | +0.08(+0.45%) |
Jun 29, 2016 | 17.61 | 17.75 | 17.55 | 17.75 | 4,348,222 | +0.35(+2.03%) |
Jun 28, 2016 | 17.26 | 17.40 | 17.20 | 17.40 | 6,064,078 | +0.36(+2.13%) |
Jun 27, 2016 | 17.10 | 17.10 | 16.88 | 17.03 | 5,930,651 | +0.06(+0.36%) |
Jun 24, 2016 | 17.05 | 17.32 | 16.93 | 16.97 | 10,230,504 | -0.92(-5.13%) |
Jun 23, 2016 | 17.78 | 17.91 | 17.69 | 17.89 | 6,152,449 | +0.35(+2.01%) |
Jun 22, 2016 | 17.62 | 17.65 | 17.51 | 17.54 | 4,077,580 | -0.08(-0.45%) |
Jun 21, 2016 | 17.56 | 17.68 | 17.49 | 17.62 | 4,829,022 | +0.02(+0.10%) |
Jun 20, 2016 | 17.66 | 17.70 | 17.57 | 17.60 | 3,493,080 | +0.06(+0.33%) |
Jun 17, 2016 | 17.58 | 17.58 | 17.44 | 17.54 | 4,944,480 | +0.04(+0.20%) |
Jun 16, 2016 | 17.36 | 17.54 | 17.28 | 17.51 | 5,210,595 | -0.11(-0.60%) |
Jun 15, 2016 | 17.61 | 17.73 | 17.55 | 17.61 | 6,145,173 | +0.30(+1.72%) |
Jun 14, 2016 | 17.32 | 17.38 | 17.23 | 17.31 | 5,773,738 | +0.03(+0.15%) |
Jun 13, 2016 | 17.34 | 17.42 | 17.28 | 17.29 | 4,257,151 | -0.20(-1.15%) |
Jun 10, 2016 | 17.63 | 17.66 | 17.48 | 17.49 | 4,397,249 | -0.26(-1.48%) |
Jun 09, 2016 | 17.72 | 17.79 | 17.66 | 17.75 | 3,545,038 | -0.17(-0.93%) |
Jun 08, 2016 | 17.87 | 17.94 | 17.84 | 17.92 | 4,670,403 | +0.12(+0.69%) |
Jun 07, 2016 | 17.72 | 17.82 | 17.68 | 17.80 | 3,375,083 | +0.12(+0.70%) |
Jun 06, 2016 | 17.54 | 17.72 | 17.54 | 17.67 | 4,361,231 | +0.01(+0.05%) |
Jun 03, 2016 | 17.58 | 17.67 | 17.51 | 17.66 | 6,045,637 | +0.11(+0.65%) |
Jun 02, 2016 | 17.40 | 17.56 | 17.36 | 17.55 | 4,012,296 | +0.25(+1.42%) |
Jun 01, 2016 | 17.29 | 17.34 | 17.23 | 17.30 | 2,966,077 | -0.04(-0.25%) |
May 31, 2016 | 17.43 | 17.45 | 17.34 | 17.35 | 4,583,422 | -0.04(-0.20%) |
May 27, 2016 | 17.40 | 17.38 | 17.38 | 17.38 | 4,101,587 | +0.19(+1.12%) |
May 26, 2016 | 17.09 | 17.19 | 17.09 | 17.19 | 3,811,090 | +0.30(+1.77%) |
May 25, 2016 | 16.86 | 16.94 | 16.80 | 16.89 | 3,674,634 | +0.36(+2.18%) |
May 24, 2016 | 16.46 | 16.55 | 16.41 | 16.53 | 2,656,411 | +0.15(+0.91%) |
May 23, 2016 | 16.41 | 16.46 | 16.37 | 16.38 | 2,552,288 | -0.14(-0.85%) |
May 20, 2016 | 16.58 | 16.58 | 16.49 | 16.52 | 3,051,683 | +0.02(+0.11%) |
May 19, 2016 | 16.48 | 16.52 | 16.40 | 16.51 | 5,508,724 | -0.27(-1.62%) |
May 18, 2016 | 16.86 | 16.99 | 16.71 | 16.78 | 6,712,026 | -0.05(-0.31%) |
May 17, 2016 | 16.94 | 16.96 | 16.80 | 16.83 | 2,657,156 | -0.10(-0.57%) |
May 16, 2016 | 16.93 | 16.96 | 16.89 | 16.93 | 2,697,083 | +0.23(+1.37%) |
May 13, 2016 | 16.87 | 16.95 | 16.67 | 16.70 | 4,595,176 | -0.28(-1.65%) |
May 12, 2016 | 17.07 | 17.08 | 16.93 | 16.98 | 3,899,624 | +0.06(+0.36%) |
May 11, 2016 | 17.01 | 17.03 | 16.90 | 16.92 | 5,638,878 | -0.16(-0.92%) |
May 10, 2016 | 17.05 | 17.08 | 17.00 | 17.08 | 3,892,559 | +0.14(+0.83%) |
May 09, 2016 | 17.02 | 17.04 | 16.93 | 16.94 | 4,125,138 | +0.10(+0.57%) |
May 06, 2016 | 16.80 | 16.88 | 16.78 | 16.84 | 2,638,300 | +0.09(+0.52%) |
May 05, 2016 | 16.75 | 16.80 | 16.69 | 16.75 | 2,793,347 | +0.12(+0.74%) |
May 04, 2016 | 16.76 | 16.79 | 16.60 | 16.63 | 5,962,420 | -0.20(-1.20%) |
May 03, 2016 | 16.97 | 16.99 | 16.82 | 16.83 | 4,942,202 | -0.34(-1.99%) |