Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.27 | 19.56 | 19.23 | 19.35 | 14,351 | -0.17(-0.86%) |
Jul 28, 2016 | 19.43 | 19.52 | 19.05 | 19.52 | 10,261 | +0.04(+0.20%) |
Jul 27, 2016 | 19.58 | 19.74 | 19.46 | 19.48 | 13,489 | -0.02(-0.10%) |
Jul 26, 2016 | 19.55 | 19.58 | 19.40 | 19.50 | 2,586 | +0.07(+0.36%) |
Jul 25, 2016 | 19.36 | 19.43 | 19.29 | 19.43 | 8,650 | -0.13(-0.65%) |
Jul 22, 2016 | 19.51 | 19.56 | 19.51 | 19.56 | 315 | +0.16(+0.81%) |
Jul 21, 2016 | 19.50 | 19.50 | 19.40 | 19.40 | 2,294 | -0.05(-0.26%) |
Jul 20, 2016 | 19.50 | 19.50 | 19.25 | 19.45 | 8,304 | +0.06(+0.31%) |
Jul 18, 2016 | 19.40 | 19.63 | 19.39 | 19.39 | 39 | -0.02(-0.10%) |
Jul 15, 2016 | 19.43 | 19.50 | 19.41 | 19.41 | 5,471 | +0.08(+0.41%) |
Jul 14, 2016 | 19.65 | 19.65 | 19.22 | 19.33 | 21,297 | -0.12(-0.62%) |
Jul 13, 2016 | 19.64 | 19.64 | 19.15 | 19.45 | 29,659 | +0.10(+0.52%) |
Jul 12, 2016 | 19.21 | 19.58 | 19.21 | 19.35 | 6,001 | +0.14(+0.74%) |
Jul 11, 2016 | 19.16 | 19.32 | 19.00 | 19.21 | 8,593 | +0.07(+0.35%) |
Jul 08, 2016 | 18.90 | 19.38 | 18.83 | 19.14 | 6,990 | +0.31(+1.62%) |
Jul 07, 2016 | 18.75 | 18.85 | 18.50 | 18.83 | 4,152 | +0.08(+0.45%) |
Jul 06, 2016 | 18.65 | 18.85 | 18.59 | 18.75 | 3,597 | +0.10(+0.54%) |
Jul 05, 2016 | 18.89 | 18.89 | 18.65 | 18.65 | 952 | -0.25(-1.32%) |
Jul 01, 2016 | 18.77 | 18.90 | 18.90 | 18.90 | 4,000 | +0.15(+0.81%) |
Jun 30, 2016 | 18.56 | 18.75 | 18.47 | 18.75 | 1,290 | +0.04(+0.22%) |
Jun 28, 2016 | 18.65 | 18.71 | 18.71 | 18.71 | 3,800 | +0.21(+1.12%) |
Jun 27, 2016 | 18.57 | 18.57 | 18.50 | 18.50 | 1,850 | -0.14(-0.75%) |
Jun 24, 2016 | 18.20 | 18.66 | 18.20 | 18.64 | 1,590 | -0.03(-0.16%) |
Jun 23, 2016 | 18.68 | 18.89 | 18.36 | 18.67 | 6,454 | +0.02(+0.11%) |
Jun 22, 2016 | 18.66 | 18.71 | 18.41 | 18.65 | 8,458 | +0.05(+0.28%) |
Jun 21, 2016 | 18.79 | 18.87 | 18.53 | 18.60 | 8,225 | -0.10(-0.55%) |
Jun 20, 2016 | 18.75 | 18.86 | 18.47 | 18.70 | 8,597 | +0.17(+0.92%) |
Jun 17, 2016 | 18.45 | 18.53 | 18.32 | 18.53 | 1,888 | +0.02(+0.11%) |
Jun 16, 2016 | 18.38 | 18.60 | 18.32 | 18.51 | 4,606 | +0.05(+0.27%) |
Jun 15, 2016 | 18.68 | 18.68 | 18.24 | 18.46 | 16,009 | -0.14(-0.75%) |
Jun 14, 2016 | 18.40 | 18.80 | 18.40 | 18.60 | 9,787 | +0.10(+0.54%) |
Jun 13, 2016 | 18.70 | 18.84 | 18.26 | 18.50 | 10,010 | -0.28(-1.49%) |
Jun 10, 2016 | 18.32 | 18.86 | 18.32 | 18.78 | 8,711 | +0.57(+3.13%) |
Jun 09, 2016 | 18.46 | 18.46 | 18.21 | 18.21 | 630 | -0.35(-1.89%) |
Jun 08, 2016 | 18.51 | 18.80 | 18.51 | 18.56 | 3,700 | +0.09(+0.49%) |
Jun 07, 2016 | 18.52 | 18.60 | 18.47 | 18.47 | 3,360 | -0.15(-0.83%) |
Jun 06, 2016 | 18.42 | 18.62 | 18.29 | 18.62 | 2,190 | +0.32(+1.78%) |
Jun 03, 2016 | 18.09 | 18.62 | 18.09 | 18.30 | 20,804 | +0.11(+0.60%) |
Jun 02, 2016 | 18.19 | 18.65 | 17.94 | 18.19 | 6,110 | +0.25(+1.41%) |
Jun 01, 2016 | 17.97 | 18.50 | 17.91 | 17.94 | 2,750 | +0.01(+0.04%) |
May 31, 2016 | 17.97 | 18.05 | 17.90 | 17.93 | 4,706 | -0.04(-0.22%) |
May 27, 2016 | 17.98 | 17.97 | 17.97 | 17.97 | 1,700 | +0.10(+0.56%) |
May 26, 2016 | 18.00 | 18.50 | 17.87 | 17.87 | 5,460 | -0.16(-0.89%) |
May 25, 2016 | 18.16 | 18.16 | 18.03 | 18.03 | 3,527 | -0.07(-0.39%) |
May 24, 2016 | 17.89 | 18.10 | 17.89 | 18.10 | 3,763 | +0.22(+1.25%) |
May 23, 2016 | 18.29 | 18.29 | 17.88 | 17.88 | 2,500 | +0.03(+0.15%) |
May 20, 2016 | 17.57 | 17.89 | 17.57 | 17.85 | 2,134 | +0.04(+0.22%) |
May 19, 2016 | 17.83 | 17.83 | 17.56 | 17.81 | 11,437 | -0.02(-0.11%) |
May 18, 2016 | 17.53 | 17.84 | 17.53 | 17.83 | 930 | -0.13(-0.72%) |
May 17, 2016 | 17.99 | 18.00 | 17.80 | 17.96 | 2,300 | -0.01(-0.06%) |
May 16, 2016 | 17.84 | 18.24 | 17.52 | 17.97 | 11,331 | +0.13(+0.73%) |
May 13, 2016 | 17.79 | 17.95 | 17.55 | 17.84 | 3,290 | -0.16(-0.89%) |
May 12, 2016 | 18.00 | 18.20 | 17.98 | 18.00 | 16,953 | -0.10(-0.55%) |
May 11, 2016 | 18.04 | 18.10 | 18.02 | 18.10 | 9,191 | -0.13(-0.71%) |
May 10, 2016 | 18.17 | 18.47 | 18.00 | 18.23 | 36,663 | +0.08(+0.44%) |
May 09, 2016 | 18.25 | 18.25 | 17.94 | 18.15 | 42,376 | -0.16(-0.87%) |
May 06, 2016 | 18.50 | 18.50 | 17.40 | 18.31 | 12,168 | -0.26(-1.40%) |
May 05, 2016 | 18.67 | 18.87 | 18.57 | 18.57 | 2,457 | -0.02(-0.11%) |
May 04, 2016 | 18.87 | 18.87 | 18.56 | 18.59 | 6,452 | -0.28(-1.48%) |
May 03, 2016 | 18.77 | 18.87 | 18.62 | 18.87 | 6,372 | +0.10(+0.53%) |