Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.65 | 16.73 | 16.38 | 16.67 | 37,678 | +0.22(+1.36%) |
Jul 28, 2016 | 16.07 | 16.45 | 15.89 | 16.45 | 17,822 | +0.53(+3.35%) |
Jul 27, 2016 | 16.30 | 16.30 | 15.75 | 15.92 | 74,054 | -0.23(-1.45%) |
Jul 26, 2016 | 16.16 | 16.40 | 16.07 | 16.15 | 75,235 | +0.12(+0.78%) |
Jul 25, 2016 | 15.85 | 16.05 | 15.81 | 16.03 | 49,310 | +0.15(+0.96%) |
Jul 22, 2016 | 15.89 | 15.97 | 15.87 | 15.87 | 18,230 | +0.20(+1.27%) |
Jul 21, 2016 | 15.94 | 15.94 | 15.61 | 15.67 | 38,258 | -0.26(-1.65%) |
Jul 20, 2016 | 15.90 | 15.95 | 15.75 | 15.94 | 26,481 | +0.26(+1.68%) |
Jul 19, 2016 | 15.90 | 15.90 | 15.63 | 15.67 | 37,037 | -0.24(-1.52%) |
Jul 18, 2016 | 15.48 | 16.00 | 15.48 | 15.92 | 32,004 | +0.39(+2.52%) |
Jul 15, 2016 | 15.94 | 15.94 | 15.52 | 15.52 | 47,274 | -0.25(-1.58%) |
Jul 14, 2016 | 15.84 | 15.96 | 15.69 | 15.77 | 27,271 | +0.18(+1.17%) |
Jul 13, 2016 | 15.95 | 15.95 | 15.53 | 15.59 | 45,671 | -0.27(-1.72%) |
Jul 12, 2016 | 16.18 | 16.20 | 15.74 | 15.86 | 70,888 | -0.17(-1.04%) |
Jul 11, 2016 | 16.05 | 16.15 | 15.88 | 16.03 | 130,550 | +0.34(+2.15%) |
Jul 08, 2016 | 15.31 | 15.71 | 14.85 | 15.69 | 79,930 | +0.85(+5.69%) |
Jul 07, 2016 | 14.99 | 15.07 | 14.74 | 14.85 | 51,309 | -0.04(-0.29%) |
Jul 06, 2016 | 14.19 | 14.93 | 14.00 | 14.89 | 113,253 | +0.47(+3.28%) |
Jul 05, 2016 | 14.49 | 14.49 | 14.16 | 14.42 | 80,641 | -0.09(-0.63%) |
Jul 01, 2016 | 14.21 | 14.51 | 14.51 | 14.51 | 114,076 | +0.38(+2.69%) |
Jun 30, 2016 | 13.92 | 14.20 | 13.81 | 14.13 | 74,393 | +0.18(+1.28%) |
Jun 29, 2016 | 13.91 | 14.06 | 13.89 | 13.95 | 55,954 | +0.42(+3.14%) |
Jun 28, 2016 | 13.27 | 13.53 | 13.13 | 13.53 | 48,076 | +0.62(+4.82%) |
Jun 27, 2016 | 13.06 | 13.10 | 12.48 | 12.90 | 39,935 | -0.56(-4.13%) |
Jun 24, 2016 | 12.80 | 13.60 | 12.59 | 13.46 | 110,793 | -0.50(-3.61%) |
Jun 23, 2016 | 14.03 | 14.05 | 13.88 | 13.96 | 56,127 | +0.26(+1.87%) |
Jun 22, 2016 | 14.04 | 14.04 | 13.71 | 13.71 | 17,877 | -0.13(-0.95%) |
Jun 21, 2016 | 13.79 | 13.86 | 13.69 | 13.84 | 78,513 | +0.06(+0.42%) |
Jun 20, 2016 | 14.03 | 14.21 | 13.78 | 13.78 | 74,943 | +0.29(+2.14%) |
Jun 17, 2016 | 13.71 | 13.71 | 13.49 | 13.49 | 5,531 | -0.23(-1.65%) |
Jun 16, 2016 | 13.38 | 13.76 | 13.25 | 13.72 | 60,742 | +0.13(+0.97%) |
Jun 15, 2016 | 13.58 | 13.85 | 13.58 | 13.59 | 21,759 | +0.18(+1.31%) |
Jun 14, 2016 | 13.53 | 13.53 | 13.22 | 13.41 | 135,841 | -0.12(-0.89%) |
Jun 13, 2016 | 13.82 | 13.97 | 13.53 | 13.53 | 59,954 | -0.29(-2.12%) |
Jun 10, 2016 | 13.89 | 13.95 | 13.72 | 13.82 | 122,983 | -0.38(-2.65%) |
Jun 09, 2016 | 14.16 | 14.22 | 14.13 | 14.20 | 26,341 | -0.10(-0.70%) |
Jun 08, 2016 | 14.25 | 14.40 | 14.22 | 14.30 | 17,385 | +0.04(+0.31%) |
Jun 07, 2016 | 14.30 | 14.44 | 14.26 | 14.26 | 31,708 | +0.05(+0.39%) |
Jun 06, 2016 | 14.36 | 14.36 | 14.06 | 14.20 | 41,795 | -0.21(-1.45%) |
Jun 03, 2016 | 14.45 | 14.45 | 14.10 | 14.41 | 18,337 | -0.11(-0.73%) |
Jun 02, 2016 | 14.22 | 14.52 | 14.07 | 14.52 | 113,934 | +0.31(+2.21%) |
Jun 01, 2016 | 14.20 | 14.39 | 14.20 | 14.20 | 22,197 | -0.08(-0.54%) |
May 31, 2016 | 14.19 | 14.31 | 14.12 | 14.28 | 68,538 | +0.11(+0.77%) |
May 27, 2016 | 14.13 | 14.17 | 14.17 | 14.17 | 39,666 | +0.11(+0.78%) |
May 26, 2016 | 13.89 | 14.14 | 13.89 | 14.06 | 73,058 | +0.43(+3.14%) |
May 25, 2016 | 13.53 | 13.73 | 13.43 | 13.63 | 129,248 | +0.26(+1.97%) |
May 24, 2016 | 12.97 | 13.43 | 12.97 | 13.37 | 109,587 | +0.51(+3.98%) |
May 23, 2016 | 13.17 | 13.21 | 12.86 | 12.86 | 20,804 | -0.28(-2.12%) |
May 20, 2016 | 13.15 | 13.25 | 13.09 | 13.13 | 91,045 | +0.23(+1.78%) |
May 19, 2016 | 12.58 | 12.91 | 12.58 | 12.90 | 58,734 | +0.52(+4.22%) |
May 18, 2016 | 12.30 | 12.61 | 12.16 | 12.38 | 98,953 | -0.28(-2.22%) |
May 17, 2016 | 13.25 | 13.25 | 12.57 | 12.66 | 61,874 | -0.72(-5.38%) |
May 16, 2016 | 12.94 | 13.49 | 12.89 | 13.38 | 64,900 | +0.47(+3.65%) |
May 13, 2016 | 13.40 | 13.40 | 12.89 | 12.91 | 118,234 | -0.64(-4.75%) |
May 12, 2016 | 13.63 | 13.68 | 13.27 | 13.55 | 71,720 | +0.09(+0.68%) |
May 11, 2016 | 14.20 | 14.20 | 13.42 | 13.46 | 205,805 | -0.93(-6.48%) |
May 10, 2016 | 14.27 | 14.40 | 14.21 | 14.40 | 100,089 | +0.43(+3.07%) |
May 09, 2016 | 13.77 | 14.11 | 13.75 | 13.97 | 77,662 | +0.35(+2.57%) |
May 06, 2016 | 13.16 | 13.62 | 13.02 | 13.62 | 20,689 | +0.41(+3.13%) |
May 05, 2016 | 14.07 | 14.07 | 13.19 | 13.20 | 73,556 | -0.68(-4.90%) |
May 04, 2016 | 13.50 | 13.90 | 13.48 | 13.88 | 40,452 | +0.05(+0.40%) |
May 03, 2016 | 13.89 | 14.08 | 13.75 | 13.83 | 54,026 | -0.40(-2.83%) |