Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.81 | 17.81 | 17.39 | 17.47 | 37,162 | -0.36(-2.02%) |
Jul 28, 2016 | 17.76 | 17.91 | 17.76 | 17.83 | 13,300 | +0.03(+0.17%) |
Jul 27, 2016 | 17.45 | 17.95 | 17.20 | 17.80 | 84,757 | +0.53(+3.07%) |
Jul 26, 2016 | 17.27 | 17.31 | 17.03 | 17.27 | 21,703 | +0.17(+0.99%) |
Jul 25, 2016 | 17.05 | 17.33 | 17.03 | 17.10 | 10,209 | -0.23(-1.33%) |
Jul 22, 2016 | 17.05 | 17.35 | 16.85 | 17.33 | 19,498 | +0.28(+1.64%) |
Jul 21, 2016 | 17.05 | 17.18 | 17.03 | 17.05 | 15,854 | +0.06(+0.35%) |
Jul 20, 2016 | 17.06 | 17.35 | 16.98 | 16.99 | 16,901 | -0.06(-0.35%) |
Jul 19, 2016 | 17.13 | 17.38 | 16.26 | 17.05 | 23,726 | -0.04(-0.23%) |
Jul 18, 2016 | 17.33 | 17.33 | 16.86 | 17.09 | 23,048 | -0.22(-1.27%) |
Jul 15, 2016 | 17.20 | 17.40 | 17.06 | 17.31 | 27,427 | +0.01(+0.06%) |
Jul 14, 2016 | 17.49 | 17.49 | 16.88 | 17.30 | 18,856 | -0.06(-0.35%) |
Jul 13, 2016 | 17.33 | 17.40 | 16.50 | 17.36 | 19,420 | -0.02(-0.12%) |
Jul 12, 2016 | 16.99 | 17.50 | 16.51 | 17.38 | 38,898 | +0.35(+2.06%) |
Jul 11, 2016 | 16.94 | 17.21 | 16.88 | 17.03 | 46,116 | +0.09(+0.53%) |
Jul 08, 2016 | 16.40 | 17.01 | 16.17 | 16.94 | 51,660 | +0.77(+4.76%) |
Jul 07, 2016 | 15.60 | 16.34 | 15.60 | 16.17 | 32,691 | +0.63(+4.05%) |
Jul 05, 2016 | 15.96 | 15.97 | 15.52 | 15.54 | 29,045 | -0.58(-3.60%) |
Jul 01, 2016 | 15.99 | 16.12 | 16.12 | 16.12 | 24,500 | +0.12(+0.75%) |
Jun 30, 2016 | 16.60 | 16.60 | 15.87 | 16.00 | 18,608 | +0.08(+0.50%) |
Jun 29, 2016 | 15.71 | 16.05 | 15.56 | 15.92 | 14,614 | +0.28(+1.79%) |
Jun 28, 2016 | 15.95 | 15.95 | 15.44 | 15.64 | 54,288 | -0.12(-0.76%) |
Jun 27, 2016 | 16.15 | 16.18 | 15.75 | 15.76 | 33,648 | -0.66(-4.02%) |
Jun 24, 2016 | 16.33 | 16.88 | 15.47 | 16.42 | 234,566 | -0.57(-3.35%) |
Jun 23, 2016 | 16.77 | 17.00 | 16.77 | 16.99 | 27,651 | +0.36(+2.16%) |
Jun 22, 2016 | 16.60 | 16.85 | 16.54 | 16.63 | 22,361 | +0.04(+0.24%) |
Jun 21, 2016 | 16.40 | 16.69 | 16.18 | 16.59 | 28,934 | +0.11(+0.67%) |
Jun 20, 2016 | 16.41 | 16.88 | 16.41 | 16.48 | 31,170 | +0.26(+1.60%) |
Jun 17, 2016 | 16.31 | 16.36 | 16.12 | 16.22 | 48,854 | -0.09(-0.55%) |
Jun 16, 2016 | 16.37 | 16.42 | 16.07 | 16.31 | 19,460 | -0.03(-0.18%) |
Jun 15, 2016 | 16.48 | 16.49 | 16.20 | 16.34 | 20,165 | -0.03(-0.18%) |
Jun 14, 2016 | 16.25 | 16.70 | 16.12 | 16.37 | 27,615 | +0.05(+0.31%) |
Jun 13, 2016 | 15.78 | 16.39 | 15.65 | 16.32 | 28,199 | +0.55(+3.49%) |
Jun 10, 2016 | 15.56 | 15.80 | 15.23 | 15.77 | 12,444 | +0.12(+0.77%) |
Jun 09, 2016 | 15.68 | 15.76 | 15.18 | 15.65 | 71,200 | -0.25(-1.57%) |
Jun 08, 2016 | 16.09 | 16.20 | 15.86 | 15.90 | 28,353 | -0.23(-1.43%) |
Jun 07, 2016 | 16.20 | 16.23 | 16.01 | 16.13 | 38,280 | -0.09(-0.55%) |
Jun 06, 2016 | 16.10 | 16.51 | 16.01 | 16.22 | 23,021 | +0.09(+0.56%) |
Jun 03, 2016 | 15.96 | 16.19 | 15.66 | 16.13 | 24,567 | +0.10(+0.62%) |
Jun 02, 2016 | 16.31 | 16.31 | 15.90 | 16.03 | 20,330 | -0.23(-1.41%) |
Jun 01, 2016 | 16.02 | 16.30 | 15.80 | 16.26 | 11,980 | +0.20(+1.25%) |
May 31, 2016 | 16.02 | 16.10 | 15.83 | 16.06 | 13,325 | +0.12(+0.75%) |
May 27, 2016 | 15.89 | 15.94 | 15.94 | 15.94 | 26,500 | +0.05(+0.31%) |
May 26, 2016 | 15.73 | 16.05 | 15.61 | 15.89 | 34,735 | -0.11(-0.69%) |
May 25, 2016 | 15.93 | 16.10 | 15.92 | 16.00 | 28,795 | +0.06(+0.38%) |
May 24, 2016 | 15.90 | 16.00 | 15.80 | 15.94 | 75,589 | +0.02(+0.13%) |
May 23, 2016 | 15.42 | 15.96 | 15.33 | 15.92 | 90,247 | +0.49(+3.18%) |
May 20, 2016 | 15.35 | 15.55 | 15.35 | 15.43 | 22,221 | +0.17(+1.11%) |
May 19, 2016 | 15.45 | 15.54 | 15.26 | 15.26 | 29,497 | -0.30(-1.93%) |
May 18, 2016 | 15.10 | 15.62 | 15.10 | 15.56 | 31,482 | +0.45(+2.98%) |
May 17, 2016 | 15.35 | 15.44 | 15.11 | 15.11 | 49,254 | -0.27(-1.76%) |
May 16, 2016 | 14.90 | 15.50 | 14.88 | 15.38 | 46,469 | +0.59(+3.99%) |
May 13, 2016 | 14.86 | 14.91 | 14.39 | 14.79 | 50,855 | -0.08(-0.54%) |
May 12, 2016 | 15.15 | 15.17 | 14.72 | 14.87 | 39,070 | -0.22(-1.46%) |
May 11, 2016 | 15.40 | 15.59 | 15.07 | 15.09 | 27,770 | -0.37(-2.39%) |
May 10, 2016 | 15.28 | 15.61 | 15.05 | 15.46 | 33,620 | +0.17(+1.11%) |
May 09, 2016 | 15.11 | 15.40 | 15.05 | 15.29 | 41,169 | +0.18(+1.19%) |
May 06, 2016 | 15.16 | 15.57 | 15.00 | 15.11 | 31,391 | +0.01(+0.07%) |
May 05, 2016 | 15.49 | 15.49 | 15.04 | 15.10 | 19,994 | -0.31(-2.01%) |
May 04, 2016 | 15.25 | 15.47 | 15.00 | 15.41 | 99,650 | +0.16(+1.05%) |
May 03, 2016 | 15.76 | 15.90 | 15.25 | 15.25 | 55,688 | -0.64(-4.03%) |