Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.57 | 18.84 | 18.36 | 18.68 | 164,440 | +0.15(+0.79%) |
Jul 28, 2016 | 18.99 | 19.00 | 18.48 | 18.53 | 71,700 | -0.50(-2.64%) |
Jul 27, 2016 | 19.02 | 19.08 | 18.45 | 19.03 | 215,563 | +0.03(+0.14%) |
Jul 26, 2016 | 18.82 | 19.05 | 18.81 | 19.00 | 103,278 | +0.14(+0.73%) |
Jul 25, 2016 | 18.99 | 19.14 | 18.77 | 18.87 | 53,962 | -0.13(-0.67%) |
Jul 22, 2016 | 18.98 | 19.09 | 18.71 | 18.99 | 105,130 | +0.00(+0.00%) |
Jul 21, 2016 | 18.63 | 19.14 | 18.35 | 18.99 | 203,696 | +0.42(+2.26%) |
Jul 20, 2016 | 18.66 | 18.73 | 18.43 | 18.57 | 79,029 | -0.02(-0.10%) |
Jul 19, 2016 | 18.71 | 18.74 | 18.56 | 18.59 | 79,875 | -0.10(-0.54%) |
Jul 18, 2016 | 18.52 | 18.73 | 18.36 | 18.69 | 108,771 | +0.16(+0.84%) |
Jul 15, 2016 | 18.60 | 18.70 | 18.32 | 18.54 | 155,991 | +0.06(+0.35%) |
Jul 14, 2016 | 18.64 | 18.64 | 18.44 | 18.47 | 165,702 | +0.01(+0.05%) |
Jul 13, 2016 | 18.61 | 18.61 | 18.36 | 18.47 | 136,316 | -0.01(-0.05%) |
Jul 12, 2016 | 18.16 | 18.74 | 18.15 | 18.47 | 146,310 | +0.37(+2.07%) |
Jul 11, 2016 | 18.13 | 18.17 | 18.06 | 18.10 | 184,684 | +0.10(+0.56%) |
Jul 08, 2016 | 17.69 | 18.06 | 17.43 | 18.00 | 86,238 | +0.57(+3.24%) |
Jul 07, 2016 | 17.53 | 17.54 | 17.34 | 17.43 | 83,714 | +0.15(+0.84%) |
Jul 05, 2016 | 17.19 | 17.35 | 16.93 | 17.29 | 158,771 | +0.04(+0.21%) |
Jul 01, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 126,052 | -0.05(-0.32%) |
Jun 30, 2016 | 17.01 | 17.32 | 17.01 | 17.31 | 261,279 | +0.40(+2.38%) |
Jun 29, 2016 | 16.92 | 17.01 | 16.80 | 16.91 | 135,403 | +0.21(+1.26%) |
Jun 28, 2016 | 16.85 | 16.97 | 16.63 | 16.70 | 170,187 | +0.03(+0.16%) |
Jun 27, 2016 | 17.19 | 17.19 | 16.57 | 16.67 | 170,236 | -0.57(-3.28%) |
Jun 24, 2016 | 17.32 | 17.73 | 17.16 | 17.23 | 246,026 | -0.88(-4.84%) |
Jun 23, 2016 | 18.08 | 18.24 | 17.89 | 18.11 | 82,609 | +0.26(+1.43%) |
Jun 22, 2016 | 18.09 | 18.17 | 17.84 | 17.85 | 58,371 | -0.22(-1.21%) |
Jun 21, 2016 | 18.12 | 18.25 | 18.05 | 18.07 | 126,606 | +0.05(+0.30%) |
Jun 20, 2016 | 17.89 | 18.09 | 17.85 | 18.02 | 116,768 | +0.38(+2.17%) |
Jun 17, 2016 | 17.48 | 17.71 | 17.44 | 17.64 | 234,684 | +0.11(+0.62%) |
Jun 16, 2016 | 17.42 | 17.61 | 17.03 | 17.53 | 101,151 | -0.08(-0.47%) |
Jun 15, 2016 | 17.66 | 17.83 | 17.44 | 17.61 | 106,911 | -0.01(-0.05%) |
Jun 14, 2016 | 17.50 | 17.70 | 17.41 | 17.62 | 104,531 | +0.11(+0.63%) |
Jun 13, 2016 | 17.47 | 17.63 | 17.33 | 17.51 | 286,383 | +0.05(+0.31%) |
Jun 10, 2016 | 17.66 | 17.66 | 17.37 | 17.45 | 94,941 | -0.30(-1.70%) |
Jun 09, 2016 | 17.96 | 18.00 | 17.54 | 17.75 | 154,425 | -0.36(-1.96%) |
Jun 08, 2016 | 17.83 | 18.21 | 17.63 | 18.11 | 145,044 | +0.30(+1.69%) |
Jun 07, 2016 | 17.70 | 17.87 | 17.61 | 17.81 | 160,139 | +0.11(+0.62%) |
Jun 06, 2016 | 17.65 | 17.85 | 17.60 | 17.70 | 139,178 | +0.06(+0.36%) |
Jun 03, 2016 | 17.79 | 17.98 | 17.60 | 17.64 | 155,741 | -0.31(-1.73%) |
Jun 02, 2016 | 17.94 | 18.11 | 17.84 | 17.95 | 150,408 | -0.11(-0.61%) |
Jun 01, 2016 | 18.08 | 18.25 | 17.94 | 18.05 | 180,020 | -0.03(-0.15%) |
May 31, 2016 | 18.17 | 18.23 | 17.89 | 18.08 | 219,731 | +0.02(+0.10%) |
May 27, 2016 | 17.66 | 18.06 | 18.06 | 18.06 | 158,935 | +0.44(+2.48%) |
May 26, 2016 | 17.57 | 17.67 | 16.70 | 17.63 | 78,093 | +0.13(+0.73%) |
May 25, 2016 | 17.74 | 17.78 | 17.06 | 17.50 | 92,266 | -0.20(-1.13%) |
May 24, 2016 | 17.27 | 17.78 | 17.11 | 17.70 | 188,081 | +0.50(+2.92%) |
May 23, 2016 | 17.49 | 17.71 | 17.17 | 17.20 | 178,083 | -0.32(-1.82%) |
May 20, 2016 | 17.04 | 17.53 | 17.00 | 17.52 | 188,094 | +0.56(+3.28%) |
May 19, 2016 | 16.83 | 17.12 | 16.48 | 16.96 | 401,345 | +0.05(+0.30%) |
May 18, 2016 | 16.75 | 17.23 | 16.48 | 16.91 | 134,454 | +0.15(+0.87%) |
May 17, 2016 | 17.12 | 17.30 | 16.58 | 16.76 | 165,037 | -0.35(-2.07%) |
May 16, 2016 | 17.28 | 17.36 | 17.11 | 17.12 | 123,292 | -0.19(-1.10%) |
May 13, 2016 | 17.19 | 17.52 | 16.87 | 17.31 | 143,780 | +0.14(+0.79%) |
May 12, 2016 | 17.06 | 17.30 | 16.75 | 17.17 | 182,833 | +0.25(+1.45%) |
May 11, 2016 | 16.84 | 17.85 | 16.78 | 16.93 | 163,631 | +0.22(+1.31%) |
May 10, 2016 | 16.72 | 16.97 | 16.42 | 16.71 | 108,806 | +0.11(+0.66%) |
May 09, 2016 | 16.70 | 16.81 | 16.41 | 16.60 | 128,997 | -0.18(-1.08%) |
May 06, 2016 | 16.37 | 16.81 | 16.37 | 16.78 | 159,967 | +0.31(+1.88%) |
May 05, 2016 | 16.76 | 16.79 | 16.42 | 16.47 | 98,275 | -0.18(-1.09%) |
May 04, 2016 | 16.43 | 16.89 | 16.43 | 16.66 | 69,355 | +0.02(+0.11%) |
May 03, 2016 | 16.81 | 17.21 | 16.54 | 16.64 | 110,225 | -0.38(-2.24%) |