Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.08 | 19.49 | 18.97 | 19.21 | 963,183 | +0.14(+0.74%) |
Jul 28, 2016 | 20.66 | 21.17 | 18.99 | 19.07 | 1,563,695 | -0.54(-2.74%) |
Jul 27, 2016 | 19.24 | 19.70 | 19.24 | 19.60 | 843,006 | +0.40(+2.10%) |
Jul 26, 2016 | 18.99 | 19.24 | 18.99 | 19.20 | 207,010 | +0.18(+0.97%) |
Jul 25, 2016 | 18.87 | 19.08 | 18.77 | 19.02 | 413,456 | +0.16(+0.86%) |
Jul 22, 2016 | 18.74 | 19.02 | 18.68 | 18.85 | 255,178 | +0.06(+0.34%) |
Jul 21, 2016 | 18.85 | 19.00 | 18.62 | 18.79 | 377,873 | -0.01(-0.07%) |
Jul 20, 2016 | 18.85 | 18.97 | 18.69 | 18.81 | 532,470 | -0.02(-0.11%) |
Jul 19, 2016 | 19.17 | 19.24 | 18.78 | 18.83 | 396,890 | -0.34(-1.77%) |
Jul 18, 2016 | 18.92 | 19.29 | 18.78 | 19.17 | 633,538 | +0.20(+1.04%) |
Jul 15, 2016 | 18.80 | 18.99 | 18.38 | 18.97 | 1,000,335 | +0.40(+2.17%) |
Jul 14, 2016 | 18.48 | 18.77 | 18.37 | 18.56 | 663,145 | +0.08(+0.46%) |
Jul 13, 2016 | 18.23 | 18.54 | 17.99 | 18.48 | 1,337,354 | +0.42(+2.31%) |
Jul 12, 2016 | 17.74 | 18.10 | 17.71 | 18.06 | 1,083,222 | +0.68(+3.90%) |
Jul 11, 2016 | 17.01 | 17.54 | 16.96 | 17.38 | 609,773 | +0.50(+2.97%) |
Jul 08, 2016 | 16.10 | 16.91 | 15.86 | 16.88 | 730,766 | +1.03(+6.46%) |
Jul 07, 2016 | 15.67 | 16.25 | 15.67 | 15.86 | 523,684 | +0.32(+2.05%) |
Jul 06, 2016 | 14.99 | 15.60 | 14.92 | 15.54 | 817,626 | +0.39(+2.57%) |
Jul 05, 2016 | 15.84 | 15.92 | 15.08 | 15.15 | 796,871 | -0.83(-5.22%) |
Jul 01, 2016 | 15.60 | 15.98 | 15.98 | 15.98 | 1,012,074 | -0.24(-1.48%) |
Jun 30, 2016 | 14.95 | 16.22 | 14.95 | 16.22 | 669,076 | +1.24(+8.25%) |
Jun 29, 2016 | 15.02 | 15.32 | 14.97 | 14.99 | 447,508 | +0.16(+1.10%) |
Jun 28, 2016 | 14.69 | 14.90 | 14.57 | 14.82 | 461,293 | +0.35(+2.44%) |
Jun 27, 2016 | 14.96 | 14.96 | 14.19 | 14.47 | 531,836 | -0.72(-4.75%) |
Jun 24, 2016 | 15.24 | 15.55 | 14.88 | 15.19 | 968,945 | -0.99(-6.12%) |
Jun 23, 2016 | 15.94 | 16.26 | 15.86 | 16.18 | 729,968 | +0.49(+3.11%) |
Jun 22, 2016 | 15.93 | 16.08 | 15.66 | 15.69 | 460,692 | -0.21(-1.33%) |
Jun 21, 2016 | 16.03 | 16.12 | 15.76 | 15.91 | 226,010 | -0.13(-0.84%) |
Jun 20, 2016 | 16.03 | 16.51 | 16.03 | 16.04 | 370,835 | +0.24(+1.52%) |
Jun 17, 2016 | 15.31 | 16.05 | 15.05 | 15.80 | 946,836 | +0.54(+3.52%) |
Jun 16, 2016 | 15.21 | 15.29 | 14.87 | 15.26 | 329,210 | -0.13(-0.83%) |
Jun 15, 2016 | 15.61 | 15.76 | 15.37 | 15.39 | 370,959 | -0.11(-0.68%) |
Jun 14, 2016 | 15.28 | 15.52 | 15.24 | 15.50 | 385,373 | +0.11(+0.74%) |
Jun 13, 2016 | 15.84 | 15.86 | 15.34 | 15.38 | 802,370 | -0.56(-3.50%) |
Jun 10, 2016 | 15.93 | 16.13 | 15.78 | 15.94 | 449,017 | -0.26(-1.61%) |
Jun 09, 2016 | 16.21 | 16.23 | 15.75 | 16.20 | 444,652 | -0.04(-0.26%) |
Jun 08, 2016 | 16.22 | 16.30 | 15.99 | 16.25 | 278,406 | +0.06(+0.39%) |
Jun 07, 2016 | 16.11 | 16.37 | 15.99 | 16.18 | 302,407 | +0.10(+0.62%) |
Jun 06, 2016 | 15.75 | 16.09 | 15.66 | 16.08 | 433,820 | +0.35(+2.20%) |
Jun 03, 2016 | 16.06 | 16.08 | 15.67 | 15.74 | 314,214 | -0.34(-2.11%) |
Jun 02, 2016 | 16.07 | 16.27 | 15.55 | 16.08 | 633,237 | -0.01(-0.09%) |
Jun 01, 2016 | 16.20 | 16.24 | 15.87 | 16.09 | 493,025 | -0.14(-0.87%) |
May 31, 2016 | 16.34 | 16.44 | 16.06 | 16.23 | 578,309 | -0.03(-0.17%) |
May 27, 2016 | 16.14 | 16.26 | 16.26 | 16.26 | 528,740 | +0.07(+0.44%) |
May 26, 2016 | 16.39 | 16.48 | 15.80 | 16.19 | 483,058 | -0.16(-0.95%) |
May 25, 2016 | 16.12 | 16.68 | 16.02 | 16.34 | 428,610 | +0.33(+2.08%) |
May 24, 2016 | 15.69 | 16.07 | 15.56 | 16.01 | 296,225 | +0.47(+3.00%) |
May 23, 2016 | 15.45 | 15.85 | 15.38 | 15.55 | 315,945 | +0.05(+0.32%) |
May 20, 2016 | 15.33 | 15.52 | 15.24 | 15.50 | 505,014 | +0.19(+1.25%) |
May 19, 2016 | 15.13 | 15.52 | 14.97 | 15.31 | 369,509 | +0.09(+0.60%) |
May 18, 2016 | 15.31 | 15.69 | 15.13 | 15.21 | 310,298 | -0.16(-1.06%) |
May 17, 2016 | 15.64 | 16.32 | 15.14 | 15.38 | 570,926 | -0.35(-2.20%) |
May 16, 2016 | 15.61 | 15.87 | 15.57 | 15.72 | 372,501 | +0.17(+1.09%) |
May 13, 2016 | 15.45 | 16.26 | 15.39 | 15.55 | 1,143,747 | +0.00(+0.00%) |
May 12, 2016 | 15.94 | 16.13 | 15.21 | 15.55 | 596,515 | -0.33(-2.05%) |
May 11, 2016 | 15.97 | 16.15 | 15.74 | 15.88 | 393,991 | -0.11(-0.71%) |
May 10, 2016 | 15.84 | 16.08 | 15.67 | 15.99 | 453,434 | +0.28(+1.80%) |
May 09, 2016 | 15.89 | 16.06 | 15.63 | 15.71 | 489,719 | -0.16(-1.02%) |
May 06, 2016 | 15.30 | 15.95 | 15.07 | 15.87 | 772,928 | +0.45(+2.93%) |
May 05, 2016 | 15.31 | 15.62 | 14.90 | 15.42 | 721,448 | +0.22(+1.44%) |
May 04, 2016 | 15.40 | 15.88 | 15.10 | 15.20 | 603,377 | -0.14(-0.92%) |
May 03, 2016 | 15.86 | 16.17 | 14.81 | 15.34 | 803,516 | -0.54(-3.43%) |