Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.06 | 15.17 | 14.97 | 15.02 | 2,152,242 | -0.05(-0.33%) |
Jul 28, 2016 | 14.86 | 15.15 | 14.37 | 15.07 | 3,651,875 | +0.78(+5.46%) |
Jul 27, 2016 | 14.38 | 14.53 | 14.22 | 14.29 | 1,288,723 | -0.10(-0.69%) |
Jul 26, 2016 | 14.39 | 14.50 | 14.22 | 14.39 | 1,022,204 | +0.06(+0.42%) |
Jul 25, 2016 | 13.92 | 14.50 | 13.89 | 14.33 | 2,105,893 | +0.41(+2.95%) |
Jul 22, 2016 | 13.34 | 13.93 | 13.25 | 13.92 | 1,465,590 | +0.53(+3.96%) |
Jul 21, 2016 | 13.43 | 13.56 | 13.34 | 13.39 | 1,174,431 | -0.02(-0.15%) |
Jul 20, 2016 | 13.58 | 13.58 | 13.29 | 13.41 | 1,476,653 | -0.08(-0.59%) |
Jul 19, 2016 | 13.72 | 13.82 | 13.46 | 13.49 | 780,373 | -0.31(-2.25%) |
Jul 18, 2016 | 14.05 | 14.15 | 13.70 | 13.80 | 957,523 | -0.29(-2.06%) |
Jul 15, 2016 | 14.17 | 14.17 | 13.94 | 14.09 | 990,938 | +0.00(+0.00%) |
Jul 14, 2016 | 14.07 | 14.18 | 13.96 | 14.09 | 1,173,674 | +0.15(+1.08%) |
Jul 13, 2016 | 13.90 | 14.02 | 13.80 | 13.94 | 704,333 | -0.01(-0.07%) |
Jul 12, 2016 | 13.89 | 13.99 | 13.82 | 13.95 | 998,216 | +0.15(+1.09%) |
Jul 11, 2016 | 13.83 | 13.85 | 13.73 | 13.80 | 749,510 | +0.03(+0.22%) |
Jul 08, 2016 | 13.82 | 13.86 | 13.76 | 13.77 | 998,226 | +0.05(+0.36%) |
Jul 07, 2016 | 13.82 | 13.90 | 13.56 | 13.72 | 1,527,340 | -0.08(-0.58%) |
Jul 05, 2016 | 13.99 | 13.99 | 13.76 | 13.80 | 1,060,978 | -0.20(-1.43%) |
Jul 01, 2016 | 14.01 | 14.00 | 14.00 | 14.00 | 1,790,500 | +0.05(+0.36%) |
Jun 30, 2016 | 14.02 | 14.08 | 13.79 | 13.95 | 1,533,656 | +0.21(+1.53%) |
Jun 29, 2016 | 13.71 | 13.82 | 13.61 | 13.74 | 2,211,737 | +0.15(+1.10%) |
Jun 28, 2016 | 13.79 | 14.08 | 13.45 | 13.59 | 1,248,098 | -0.10(-0.73%) |
Jun 27, 2016 | 13.84 | 13.92 | 13.62 | 13.69 | 1,251,025 | -0.26(-1.86%) |
Jun 24, 2016 | 13.76 | 14.06 | 13.71 | 13.95 | 4,181,292 | -0.29(-2.04%) |
Jun 23, 2016 | 14.61 | 14.86 | 14.21 | 14.24 | 2,408,236 | -0.18(-1.25%) |
Jun 22, 2016 | 14.85 | 14.98 | 14.42 | 14.42 | 838,788 | -0.40(-2.70%) |
Jun 21, 2016 | 14.73 | 14.88 | 14.29 | 14.82 | 707,430 | +0.14(+0.95%) |
Jun 20, 2016 | 14.78 | 14.88 | 14.67 | 14.68 | 450,847 | +0.09(+0.62%) |
Jun 17, 2016 | 14.56 | 14.82 | 14.56 | 14.59 | 893,611 | +0.00(+0.00%) |
Jun 16, 2016 | 14.73 | 14.87 | 14.46 | 14.59 | 636,961 | -0.25(-1.68%) |
Jun 15, 2016 | 14.66 | 15.01 | 14.64 | 14.84 | 714,611 | +0.20(+1.37%) |
Jun 14, 2016 | 14.26 | 14.71 | 14.24 | 14.64 | 1,215,996 | +0.38(+2.66%) |
Jun 13, 2016 | 14.67 | 14.89 | 14.25 | 14.26 | 711,012 | -0.48(-3.26%) |
Jun 10, 2016 | 15.02 | 15.19 | 14.74 | 14.74 | 586,617 | -0.45(-2.96%) |
Jun 09, 2016 | 15.18 | 15.26 | 15.01 | 15.19 | 964,637 | -0.05(-0.33%) |
Jun 08, 2016 | 15.07 | 15.36 | 14.88 | 15.24 | 1,336,003 | +0.19(+1.26%) |
Jun 07, 2016 | 15.46 | 15.48 | 15.02 | 15.05 | 1,384,428 | -0.43(-2.78%) |
Jun 06, 2016 | 15.44 | 15.95 | 15.26 | 15.48 | 1,238,378 | +0.03(+0.19%) |
Jun 03, 2016 | 15.72 | 15.82 | 15.33 | 15.45 | 504,592 | -0.30(-1.90%) |
Jun 02, 2016 | 16.03 | 16.05 | 15.69 | 15.75 | 1,173,371 | +0.00(+0.00%) |
Jun 01, 2016 | 15.63 | 15.89 | 15.63 | 15.75 | 2,124,108 | +0.08(+0.51%) |
May 31, 2016 | 15.15 | 15.79 | 15.12 | 15.67 | 1,537,988 | +0.53(+3.50%) |
May 27, 2016 | 14.89 | 15.14 | 15.14 | 15.14 | 1,256,500 | +0.32(+2.16%) |
May 26, 2016 | 14.95 | 15.03 | 14.63 | 14.82 | 442,109 | -0.14(-0.94%) |
May 25, 2016 | 14.89 | 15.01 | 14.75 | 14.96 | 1,055,967 | +0.10(+0.67%) |
May 24, 2016 | 14.61 | 14.91 | 14.56 | 14.86 | 1,235,912 | +0.32(+2.20%) |
May 23, 2016 | 14.52 | 14.66 | 14.46 | 14.54 | 771,199 | -0.01(-0.07%) |
May 20, 2016 | 14.66 | 14.84 | 14.38 | 14.55 | 776,669 | +0.00(+0.00%) |
May 19, 2016 | 14.82 | 14.88 | 14.35 | 14.55 | 1,185,700 | -0.35(-2.35%) |
May 18, 2016 | 14.98 | 15.10 | 14.71 | 14.90 | 980,055 | -0.15(-1.00%) |
May 17, 2016 | 15.37 | 15.38 | 15.01 | 15.05 | 1,337,766 | -0.34(-2.21%) |
May 16, 2016 | 15.58 | 15.64 | 15.39 | 15.39 | 501,289 | -0.14(-0.90%) |
May 13, 2016 | 15.68 | 15.77 | 15.48 | 15.53 | 414,160 | -0.20(-1.27%) |
May 12, 2016 | 15.99 | 16.06 | 15.59 | 15.73 | 610,870 | -0.19(-1.19%) |
May 11, 2016 | 16.38 | 16.50 | 15.73 | 15.92 | 1,618,992 | -0.57(-3.46%) |
May 10, 2016 | 16.08 | 16.65 | 16.03 | 16.49 | 851,988 | +0.39(+2.42%) |
May 09, 2016 | 15.88 | 16.26 | 15.83 | 16.10 | 1,030,257 | +0.26(+1.64%) |
May 06, 2016 | 15.90 | 16.25 | 15.75 | 15.84 | 714,241 | -0.12(-0.75%) |
May 05, 2016 | 16.00 | 16.18 | 15.91 | 15.96 | 728,891 | +0.03(+0.19%) |
May 04, 2016 | 16.03 | 16.19 | 15.88 | 15.93 | 769,693 | -0.25(-1.55%) |
May 03, 2016 | 16.30 | 16.41 | 16.01 | 16.18 | 872,890 | -0.27(-1.64%) |