Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.22 | 18.64 | 18.11 | 18.62 | 260,731 | +0.40(+2.20%) |
Jul 28, 2016 | 18.00 | 18.41 | 17.59 | 18.22 | 310,555 | +0.24(+1.33%) |
Jul 27, 2016 | 18.21 | 18.70 | 17.78 | 17.98 | 446,453 | -0.25(-1.37%) |
Jul 26, 2016 | 18.65 | 18.69 | 18.13 | 18.23 | 440,898 | -0.54(-2.88%) |
Jul 25, 2016 | 18.57 | 18.82 | 18.50 | 18.77 | 172,634 | +0.17(+0.91%) |
Jul 22, 2016 | 18.60 | 18.79 | 18.29 | 18.60 | 380,958 | -0.04(-0.21%) |
Jul 21, 2016 | 18.61 | 19.02 | 18.40 | 18.64 | 522,165 | -0.05(-0.27%) |
Jul 20, 2016 | 18.56 | 19.09 | 18.44 | 18.69 | 346,926 | +0.26(+1.41%) |
Jul 19, 2016 | 18.86 | 19.00 | 18.35 | 18.43 | 515,483 | -0.54(-2.85%) |
Jul 18, 2016 | 19.23 | 19.59 | 18.86 | 18.97 | 279,807 | -0.28(-1.45%) |
Jul 15, 2016 | 19.58 | 19.71 | 19.03 | 19.25 | 552,940 | -0.35(-1.79%) |
Jul 14, 2016 | 19.85 | 19.98 | 19.56 | 19.60 | 285,410 | -0.20(-1.01%) |
Jul 13, 2016 | 19.88 | 20.00 | 19.52 | 19.80 | 591,012 | -0.11(-0.55%) |
Jul 12, 2016 | 19.66 | 20.05 | 19.36 | 19.91 | 479,131 | +0.29(+1.48%) |
Jul 11, 2016 | 19.00 | 19.65 | 18.87 | 19.62 | 498,599 | +0.40(+2.08%) |
Jul 08, 2016 | 18.91 | 19.25 | 18.75 | 19.22 | 347,158 | +0.47(+2.51%) |
Jul 07, 2016 | 18.41 | 18.89 | 18.30 | 18.75 | 415,562 | +0.67(+3.71%) |
Jul 05, 2016 | 18.35 | 18.35 | 17.90 | 18.08 | 334,992 | -0.38(-2.06%) |
Jul 01, 2016 | 17.92 | 18.46 | 18.46 | 18.46 | 534,500 | +0.45(+2.50%) |
Jun 30, 2016 | 17.45 | 18.01 | 16.91 | 18.01 | 467,570 | +0.49(+2.80%) |
Jun 29, 2016 | 16.90 | 17.67 | 16.78 | 17.52 | 287,352 | +0.79(+4.72%) |
Jun 28, 2016 | 16.68 | 17.05 | 16.60 | 16.73 | 408,874 | +0.23(+1.39%) |
Jun 27, 2016 | 17.26 | 18.00 | 16.41 | 16.50 | 659,635 | -0.92(-5.28%) |
Jun 24, 2016 | 17.16 | 17.54 | 17.13 | 17.42 | 3,244,690 | -0.32(-1.80%) |
Jun 23, 2016 | 17.75 | 18.37 | 17.65 | 17.74 | 427,118 | +0.09(+0.51%) |
Jun 22, 2016 | 17.94 | 18.08 | 17.44 | 17.65 | 348,961 | -0.33(-1.84%) |
Jun 21, 2016 | 17.80 | 18.00 | 17.66 | 17.98 | 418,658 | +0.20(+1.12%) |
Jun 20, 2016 | 17.29 | 18.04 | 16.93 | 17.78 | 559,992 | +0.86(+5.08%) |
Jun 17, 2016 | 17.15 | 17.15 | 16.74 | 16.92 | 1,305,005 | -0.31(-1.80%) |
Jun 16, 2016 | 17.05 | 17.25 | 16.69 | 17.23 | 352,054 | +0.10(+0.58%) |
Jun 15, 2016 | 17.21 | 17.40 | 16.91 | 17.13 | 475,054 | -0.07(-0.41%) |
Jun 14, 2016 | 17.18 | 17.50 | 16.73 | 17.20 | 424,236 | -0.06(-0.35%) |
Jun 13, 2016 | 17.52 | 17.81 | 17.23 | 17.26 | 407,363 | -0.40(-2.27%) |
Jun 10, 2016 | 18.37 | 18.51 | 17.66 | 17.66 | 436,797 | -0.81(-4.39%) |
Jun 09, 2016 | 18.36 | 18.52 | 17.92 | 18.47 | 1,139,801 | +0.06(+0.33%) |
Jun 08, 2016 | 18.75 | 19.16 | 18.35 | 18.41 | 674,488 | -0.30(-1.60%) |
Jun 07, 2016 | 18.56 | 19.01 | 18.39 | 18.71 | 747,967 | +0.28(+1.52%) |
Jun 06, 2016 | 18.50 | 18.63 | 18.32 | 18.43 | 386,496 | -0.08(-0.43%) |
Jun 03, 2016 | 18.73 | 18.83 | 18.37 | 18.51 | 568,417 | -0.23(-1.23%) |
Jun 02, 2016 | 18.59 | 19.05 | 18.52 | 18.74 | 661,155 | +0.13(+0.70%) |
Jun 01, 2016 | 18.57 | 18.87 | 18.36 | 18.61 | 536,671 | +0.02(+0.11%) |
May 31, 2016 | 18.84 | 18.84 | 18.44 | 18.59 | 466,427 | -0.12(-0.64%) |
May 27, 2016 | 18.55 | 18.71 | 18.71 | 18.71 | 350,300 | +0.21(+1.14%) |
May 26, 2016 | 18.69 | 18.82 | 18.43 | 18.50 | 124,957 | -0.24(-1.28%) |
May 25, 2016 | 18.84 | 18.97 | 18.63 | 18.74 | 309,228 | +0.04(+0.21%) |
May 24, 2016 | 18.49 | 18.76 | 18.28 | 18.70 | 452,278 | +0.37(+2.02%) |
May 23, 2016 | 18.10 | 18.36 | 18.04 | 18.33 | 539,892 | +0.06(+0.33%) |
May 20, 2016 | 18.34 | 18.42 | 17.96 | 18.27 | 350,489 | +0.05(+0.27%) |
May 19, 2016 | 17.60 | 18.42 | 17.60 | 18.22 | 579,968 | +0.33(+1.84%) |
May 18, 2016 | 17.77 | 17.90 | 17.41 | 17.89 | 405,899 | +0.10(+0.56%) |
May 17, 2016 | 17.67 | 17.99 | 17.36 | 17.79 | 393,073 | -0.08(-0.45%) |
May 16, 2016 | 17.09 | 17.98 | 17.08 | 17.87 | 598,078 | +0.74(+4.32%) |
May 13, 2016 | 16.70 | 17.31 | 16.55 | 17.13 | 477,517 | +0.39(+2.33%) |
May 12, 2016 | 16.77 | 16.87 | 16.34 | 16.74 | 367,622 | +0.14(+0.84%) |
May 11, 2016 | 17.24 | 17.32 | 16.41 | 16.60 | 474,099 | -0.60(-3.49%) |
May 10, 2016 | 16.98 | 17.42 | 16.76 | 17.20 | 503,215 | +0.45(+2.69%) |
May 09, 2016 | 16.42 | 16.89 | 16.42 | 16.75 | 542,159 | +0.25(+1.52%) |
May 06, 2016 | 15.90 | 16.54 | 15.50 | 16.50 | 643,930 | +0.50(+3.12%) |
May 05, 2016 | 16.95 | 17.11 | 15.89 | 16.00 | 1,176,279 | -1.39(-7.99%) |
May 04, 2016 | 16.74 | 17.63 | 16.72 | 17.39 | 642,321 | +0.61(+3.64%) |
May 03, 2016 | 16.82 | 17.06 | 16.15 | 16.78 | 674,335 | -0.22(-1.29%) |