Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.62 | 16.74 | 16.35 | 16.65 | 256,825 | +0.05(+0.28%) |
Jul 28, 2016 | 16.79 | 16.82 | 16.53 | 16.60 | 119,419 | -0.23(-1.37%) |
Jul 27, 2016 | 16.78 | 16.90 | 16.57 | 16.83 | 210,445 | +0.12(+0.72%) |
Jul 26, 2016 | 16.67 | 16.82 | 16.55 | 16.71 | 135,307 | +0.09(+0.55%) |
Jul 25, 2016 | 16.64 | 16.76 | 16.50 | 16.62 | 159,973 | -0.04(-0.22%) |
Jul 22, 2016 | 16.92 | 16.93 | 16.52 | 16.66 | 289,447 | -0.25(-1.47%) |
Jul 21, 2016 | 17.27 | 17.49 | 16.87 | 16.91 | 198,410 | -0.42(-2.45%) |
Jul 20, 2016 | 17.39 | 17.39 | 16.93 | 17.33 | 302,449 | -0.02(-0.11%) |
Jul 19, 2016 | 17.66 | 17.83 | 17.18 | 17.35 | 394,561 | -0.42(-2.34%) |
Jul 18, 2016 | 17.66 | 17.87 | 17.58 | 17.77 | 316,891 | +0.06(+0.36%) |
Jul 15, 2016 | 17.66 | 17.87 | 17.46 | 17.70 | 415,121 | +0.17(+0.95%) |
Jul 14, 2016 | 18.17 | 18.26 | 17.42 | 17.54 | 435,038 | -0.49(-2.71%) |
Jul 13, 2016 | 18.10 | 18.27 | 17.89 | 18.02 | 473,278 | -0.06(-0.31%) |
Jul 12, 2016 | 18.43 | 18.46 | 17.89 | 18.08 | 517,183 | -0.13(-0.71%) |
Jul 11, 2016 | 18.04 | 18.29 | 18.04 | 18.21 | 121,020 | +0.30(+1.70%) |
Jul 08, 2016 | 17.77 | 18.02 | 17.60 | 17.90 | 240,703 | +0.30(+1.73%) |
Jul 07, 2016 | 17.48 | 17.75 | 17.44 | 17.60 | 120,242 | +0.30(+1.71%) |
Jul 05, 2016 | 17.40 | 17.49 | 17.18 | 17.30 | 176,080 | -0.27(-1.52%) |
Jul 01, 2016 | 17.46 | 17.57 | 17.57 | 17.57 | 144,077 | +0.11(+0.63%) |
Jun 30, 2016 | 16.93 | 17.47 | 16.77 | 17.46 | 216,197 | +0.53(+3.10%) |
Jun 29, 2016 | 16.74 | 17.03 | 16.57 | 16.94 | 187,278 | +0.41(+2.46%) |
Jun 28, 2016 | 16.52 | 16.75 | 16.23 | 16.53 | 333,148 | +0.01(+0.08%) |
Jun 27, 2016 | 16.96 | 17.07 | 16.49 | 16.52 | 462,037 | -0.63(-3.70%) |
Jun 24, 2016 | 17.18 | 17.61 | 16.87 | 17.15 | 1,019,121 | -0.86(-4.80%) |
Jun 23, 2016 | 17.69 | 18.21 | 17.64 | 18.01 | 238,620 | +0.43(+2.46%) |
Jun 22, 2016 | 17.87 | 17.98 | 17.56 | 17.58 | 151,811 | -0.20(-1.14%) |
Jun 21, 2016 | 18.03 | 18.23 | 17.55 | 17.78 | 147,864 | -0.28(-1.53%) |
Jun 20, 2016 | 18.24 | 18.45 | 18.04 | 18.06 | 179,193 | +0.06(+0.31%) |
Jun 17, 2016 | 17.90 | 18.23 | 17.75 | 18.01 | 329,960 | +0.04(+0.20%) |
Jun 16, 2016 | 17.74 | 18.01 | 17.55 | 17.97 | 466,841 | +0.05(+0.26%) |
Jun 15, 2016 | 18.28 | 18.40 | 17.91 | 17.92 | 345,399 | -0.29(-1.57%) |
Jun 14, 2016 | 18.05 | 18.31 | 17.96 | 18.21 | 263,839 | +0.15(+0.81%) |
Jun 13, 2016 | 18.49 | 18.71 | 18.04 | 18.06 | 196,043 | -0.56(-3.01%) |
Jun 10, 2016 | 19.04 | 19.32 | 18.59 | 18.62 | 177,872 | -0.66(-3.43%) |
Jun 09, 2016 | 19.67 | 20.24 | 19.22 | 19.28 | 172,341 | -0.54(-2.74%) |
Jun 08, 2016 | 19.81 | 20.29 | 19.69 | 19.83 | 137,708 | +0.08(+0.42%) |
Jun 07, 2016 | 19.60 | 20.19 | 19.50 | 19.74 | 234,714 | +0.17(+0.85%) |
Jun 06, 2016 | 19.43 | 19.69 | 19.41 | 19.58 | 306,928 | +0.07(+0.38%) |
Jun 03, 2016 | 19.56 | 19.61 | 19.35 | 19.50 | 104,023 | -0.05(-0.23%) |
Jun 02, 2016 | 19.83 | 20.00 | 19.46 | 19.55 | 211,271 | -0.29(-1.44%) |
Jun 01, 2016 | 19.66 | 19.94 | 19.50 | 19.84 | 179,776 | +0.05(+0.23%) |
May 31, 2016 | 19.61 | 20.03 | 19.61 | 19.79 | 174,500 | +0.17(+0.89%) |
May 27, 2016 | 20.02 | 19.61 | 19.61 | 19.61 | 143,106 | -0.46(-2.29%) |
May 26, 2016 | 20.39 | 20.51 | 20.06 | 20.07 | 114,912 | -0.30(-1.49%) |
May 25, 2016 | 20.29 | 20.44 | 20.10 | 20.38 | 164,394 | +0.23(+1.14%) |
May 24, 2016 | 19.79 | 20.35 | 19.68 | 20.15 | 213,843 | +0.45(+2.29%) |
May 23, 2016 | 19.59 | 19.73 | 19.30 | 19.70 | 180,113 | +0.06(+0.28%) |
May 20, 2016 | 19.15 | 19.66 | 19.15 | 19.64 | 153,624 | +0.61(+3.19%) |
May 19, 2016 | 18.73 | 19.24 | 18.59 | 19.04 | 225,898 | +0.15(+0.78%) |
May 18, 2016 | 18.93 | 19.20 | 18.68 | 18.89 | 139,458 | -0.09(-0.48%) |
May 17, 2016 | 19.29 | 19.74 | 18.85 | 18.98 | 192,964 | -0.35(-1.81%) |
May 16, 2016 | 19.33 | 19.39 | 19.19 | 19.33 | 239,998 | +0.14(+0.72%) |
May 13, 2016 | 19.66 | 19.92 | 19.08 | 19.19 | 188,228 | -0.51(-2.57%) |
May 12, 2016 | 20.19 | 20.34 | 19.65 | 19.70 | 144,459 | -0.32(-1.61%) |
May 11, 2016 | 20.30 | 20.53 | 19.99 | 20.02 | 157,408 | -0.35(-1.72%) |
May 10, 2016 | 20.23 | 20.59 | 20.06 | 20.37 | 224,812 | +0.13(+0.64%) |
May 09, 2016 | 20.67 | 20.87 | 20.23 | 20.24 | 194,666 | -0.52(-2.52%) |
May 06, 2016 | 20.41 | 20.95 | 20.41 | 20.76 | 224,113 | +0.22(+1.07%) |
May 05, 2016 | 20.61 | 21.56 | 20.43 | 20.54 | 221,191 | -0.53(-2.53%) |
May 04, 2016 | 20.89 | 21.36 | 20.89 | 21.08 | 143,379 | -0.01(-0.04%) |
May 03, 2016 | 21.36 | 21.67 | 20.86 | 21.09 | 150,509 | -0.53(-2.47%) |