Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.01 | 16.09 | 15.80 | 16.07 | 2,174,638 | +0.09(+0.56%) |
Jul 28, 2016 | 15.95 | 16.02 | 15.85 | 15.98 | 1,205,782 | +0.01(+0.06%) |
Jul 27, 2016 | 16.02 | 16.15 | 15.87 | 15.97 | 1,903,380 | +0.05(+0.31%) |
Jul 26, 2016 | 16.13 | 16.13 | 15.78 | 15.92 | 2,660,140 | -0.23(-1.42%) |
Jul 25, 2016 | 16.20 | 16.30 | 16.00 | 16.15 | 1,053,937 | -0.04(-0.25%) |
Jul 22, 2016 | 16.05 | 16.22 | 15.90 | 16.19 | 1,113,603 | +0.14(+0.87%) |
Jul 21, 2016 | 16.30 | 16.35 | 15.99 | 16.05 | 1,525,600 | -0.28(-1.71%) |
Jul 20, 2016 | 16.17 | 16.36 | 16.08 | 16.33 | 1,784,085 | +0.25(+1.55%) |
Jul 19, 2016 | 16.20 | 16.29 | 16.03 | 16.08 | 1,667,714 | -0.20(-1.23%) |
Jul 18, 2016 | 16.27 | 16.31 | 16.23 | 16.28 | 964,561 | +0.01(+0.06%) |
Jul 15, 2016 | 16.26 | 16.33 | 16.18 | 16.27 | 1,186,247 | +0.09(+0.56%) |
Jul 14, 2016 | 16.17 | 16.27 | 16.14 | 16.18 | 1,161,354 | +0.12(+0.75%) |
Jul 13, 2016 | 16.22 | 16.32 | 16.00 | 16.06 | 2,873,431 | -0.06(-0.37%) |
Jul 12, 2016 | 15.98 | 16.23 | 15.95 | 16.12 | 1,542,370 | +0.23(+1.45%) |
Jul 11, 2016 | 15.95 | 16.07 | 15.84 | 15.89 | 1,698,286 | +0.04(+0.25%) |
Jul 08, 2016 | 15.52 | 15.92 | 15.45 | 15.85 | 1,607,835 | +0.40(+2.59%) |
Jul 07, 2016 | 15.25 | 15.46 | 15.21 | 15.45 | 1,723,501 | +0.28(+1.85%) |
Jul 05, 2016 | 15.60 | 15.65 | 15.14 | 15.17 | 2,185,290 | -0.50(-3.19%) |
Jul 01, 2016 | 15.59 | 15.67 | 15.67 | 15.67 | 1,617,200 | +0.04(+0.26%) |
Jun 30, 2016 | 15.40 | 15.63 | 15.28 | 15.63 | 2,544,707 | +0.27(+1.76%) |
Jun 29, 2016 | 15.21 | 15.37 | 15.11 | 15.36 | 1,460,701 | +0.26(+1.72%) |
Jun 28, 2016 | 14.92 | 15.14 | 14.90 | 15.10 | 2,310,537 | +0.38(+2.58%) |
Jun 27, 2016 | 15.08 | 15.12 | 14.56 | 14.72 | 4,179,727 | -0.53(-3.48%) |
Jun 24, 2016 | 15.71 | 15.90 | 15.25 | 15.25 | 6,513,833 | -0.98(-6.04%) |
Jun 23, 2016 | 16.18 | 16.29 | 16.04 | 16.23 | 1,661,598 | +0.22(+1.37%) |
Jun 22, 2016 | 16.17 | 16.33 | 15.99 | 16.01 | 1,487,755 | -0.19(-1.17%) |
Jun 21, 2016 | 16.28 | 16.42 | 16.12 | 16.20 | 1,420,494 | -0.03(-0.18%) |
Jun 20, 2016 | 16.15 | 16.43 | 16.14 | 16.23 | 1,882,565 | +0.21(+1.31%) |
Jun 17, 2016 | 16.24 | 16.32 | 15.91 | 16.02 | 4,150,380 | -0.26(-1.60%) |
Jun 16, 2016 | 16.24 | 16.36 | 16.17 | 16.28 | 2,082,378 | -0.06(-0.37%) |
Jun 15, 2016 | 16.34 | 16.52 | 16.24 | 16.34 | 2,363,713 | +0.07(+0.43%) |
Jun 14, 2016 | 16.80 | 16.81 | 16.22 | 16.27 | 3,411,961 | -0.58(-3.44%) |
Jun 13, 2016 | 16.90 | 16.98 | 16.77 | 16.85 | 3,083,733 | -0.18(-1.06%) |
Jun 10, 2016 | 17.16 | 17.26 | 16.89 | 17.03 | 2,936,492 | -0.33(-1.90%) |
Jun 09, 2016 | 17.40 | 17.48 | 17.08 | 17.36 | 1,610,834 | -0.12(-0.69%) |
Jun 08, 2016 | 17.32 | 17.64 | 17.17 | 17.48 | 2,552,546 | +0.21(+1.22%) |
Jun 07, 2016 | 17.31 | 17.60 | 17.25 | 17.27 | 1,673,852 | -0.01(-0.06%) |
Jun 06, 2016 | 16.90 | 17.42 | 16.80 | 17.28 | 3,311,404 | +0.39(+2.31%) |
Jun 03, 2016 | 16.89 | 16.97 | 16.67 | 16.89 | 2,117,917 | -0.12(-0.71%) |
Jun 02, 2016 | 16.94 | 17.06 | 16.83 | 17.01 | 2,792,051 | +0.00(+0.00%) |
Jun 01, 2016 | 16.66 | 17.06 | 16.59 | 17.01 | 3,070,339 | +0.29(+1.73%) |
May 31, 2016 | 16.65 | 16.83 | 16.51 | 16.72 | 4,064,221 | +0.13(+0.78%) |
May 27, 2016 | 16.69 | 16.59 | 16.59 | 16.59 | 1,433,000 | -0.13(-0.78%) |
May 26, 2016 | 16.64 | 16.74 | 16.50 | 16.72 | 1,902,448 | +0.07(+0.42%) |
May 25, 2016 | 16.60 | 16.70 | 16.54 | 16.65 | 1,879,269 | +0.11(+0.67%) |
May 24, 2016 | 16.39 | 16.65 | 16.28 | 16.54 | 2,001,604 | +0.29(+1.78%) |
May 23, 2016 | 16.31 | 16.57 | 16.24 | 16.25 | 2,266,224 | -0.05(-0.31%) |
May 20, 2016 | 16.25 | 16.39 | 16.11 | 16.30 | 1,808,589 | +0.12(+0.74%) |
May 19, 2016 | 16.19 | 16.41 | 16.01 | 16.18 | 2,264,230 | -0.05(-0.31%) |
May 18, 2016 | 16.29 | 16.47 | 16.05 | 16.23 | 2,592,558 | -0.09(-0.55%) |
May 17, 2016 | 16.39 | 16.59 | 16.28 | 16.32 | 2,429,686 | -0.06(-0.37%) |
May 16, 2016 | 16.40 | 16.58 | 16.35 | 16.38 | 3,244,224 | -0.05(-0.30%) |
May 13, 2016 | 16.50 | 16.72 | 16.33 | 16.43 | 2,685,948 | -0.07(-0.42%) |
May 12, 2016 | 16.76 | 16.82 | 16.21 | 16.50 | 5,465,731 | -0.22(-1.32%) |
May 11, 2016 | 16.49 | 17.20 | 16.19 | 16.72 | 8,658,516 | -0.49(-2.85%) |
May 10, 2016 | 16.75 | 17.27 | 16.74 | 17.21 | 5,429,995 | +0.54(+3.24%) |
May 09, 2016 | 16.83 | 17.00 | 16.64 | 16.67 | 2,625,829 | -0.16(-0.95%) |
May 06, 2016 | 16.56 | 16.83 | 16.53 | 16.83 | 2,755,948 | +0.13(+0.78%) |
May 05, 2016 | 16.66 | 16.76 | 16.49 | 16.70 | 3,742,584 | +0.12(+0.72%) |
May 04, 2016 | 16.64 | 16.82 | 16.44 | 16.58 | 2,558,424 | -0.19(-1.13%) |
May 03, 2016 | 17.07 | 17.11 | 16.57 | 16.77 | 2,840,367 | -0.35(-2.04%) |