Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.88 | 18.88 | 18.84 | 18.85 | 390 | +0.40(+2.15%) |
Jul 28, 2016 | 18.60 | 18.60 | 18.45 | 18.45 | 883 | -0.40(-2.11%) |
Jul 27, 2016 | 18.53 | 18.85 | 18.25 | 18.85 | 2,636 | +0.41(+2.20%) |
Jul 26, 2016 | 18.50 | 18.51 | 18.42 | 18.45 | 39,563 | -0.07(-0.35%) |
Jul 25, 2016 | 18.60 | 18.60 | 18.32 | 18.51 | 144,898 | +0.79(+4.43%) |
Jul 22, 2016 | 17.82 | 17.82 | 17.66 | 17.73 | 1,227,343 | +0.30(+1.75%) |
Jul 21, 2016 | 17.95 | 17.98 | 17.35 | 17.42 | 1,668,086 | -0.31(-1.75%) |
Jul 20, 2016 | 17.60 | 18.00 | 17.48 | 17.73 | 8,233 | -0.03(-0.17%) |
Jul 19, 2016 | 17.56 | 17.94 | 17.56 | 17.76 | 7,475 | +3.17(+21.73%) |
Jul 18, 2016 | 14.52 | 14.82 | 14.52 | 14.59 | 6,964 | -0.05(-0.34%) |
Jul 15, 2016 | 14.72 | 14.72 | 14.59 | 14.64 | 10,798 | -0.08(-0.54%) |
Jul 14, 2016 | 14.71 | 14.81 | 14.68 | 14.72 | 3,807 | +0.08(+0.55%) |
Jul 13, 2016 | 14.71 | 14.78 | 14.64 | 14.64 | 2,383 | +0.07(+0.48%) |
Jul 12, 2016 | 14.69 | 14.74 | 14.57 | 14.57 | 2,916 | +0.54(+3.85%) |
Jul 11, 2016 | 13.91 | 14.39 | 13.91 | 14.03 | 3,574 | +0.54(+4.04%) |
Jul 08, 2016 | 13.13 | 13.40 | 13.48 | 3,135 | +0.35(+2.70%) | |
Jul 07, 2016 | 13.22 | 13.22 | 13.06 | 13.13 | 1,941 | -0.04(-0.34%) |
Jul 05, 2016 | 13.31 | 13.46 | 13.05 | 13.18 | 1,961 | -0.26(-1.97%) |
Jul 01, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 13.22 | 13.47 | 13.02 | 13.44 | 3,026 | +0.20(+1.51%) |
Jun 29, 2016 | 13.24 | 13.61 | 13.20 | 13.24 | 62,360 | +0.06(+0.46%) |
Jun 28, 2016 | 13.22 | 13.45 | 13.15 | 13.18 | 11,243 | +0.56(+4.44%) |
Jun 27, 2016 | 12.46 | 12.95 | 12.46 | 12.62 | 4,280 | -0.93(-6.86%) |
Jun 24, 2016 | 13.82 | 14.20 | 13.55 | 13.55 | 3,682 | -1.26(-8.51%) |
Jun 23, 2016 | 14.85 | 14.85 | 14.81 | 14.81 | 1,908 | +0.27(+1.86%) |
Jun 22, 2016 | 14.90 | 14.91 | 14.54 | 14.54 | 1,216 | -0.42(-2.81%) |
Jun 21, 2016 | 14.92 | 14.96 | 14.85 | 14.96 | 673 | -0.02(-0.13%) |
Jun 20, 2016 | 15.20 | 15.20 | 14.97 | 14.98 | 1,678 | +0.43(+2.96%) |
Jun 17, 2016 | 14.47 | 14.82 | 14.42 | 14.55 | 6,437 | +0.23(+1.61%) |
Jun 16, 2016 | 14.21 | 14.67 | 14.10 | 14.32 | 3,654 | -0.10(-0.69%) |
Jun 15, 2016 | 14.17 | 14.42 | 14.01 | 14.42 | 7,347 | +0.39(+2.78%) |
Jun 14, 2016 | 14.12 | 14.33 | 14.02 | 14.03 | 2,376 | +0.09(+0.65%) |
Jun 13, 2016 | 14.29 | 14.42 | 13.94 | 13.94 | 3,920 | -0.58(-3.99%) |
Jun 10, 2016 | 14.71 | 14.71 | 14.52 | 14.52 | 1,078 | -0.66(-4.35%) |
Jun 09, 2016 | 15.16 | 15.18 | 15.08 | 15.18 | 1,221 | +0.00(+0.00%) |
Jun 08, 2016 | 15.18 | 15.37 | 15.18 | 15.18 | 2,560 | -0.05(-0.34%) |
Jun 07, 2016 | 15.16 | 15.23 | 15.07 | 15.23 | 4,545 | +0.18(+1.21%) |
Jun 06, 2016 | 14.94 | 15.05 | 14.90 | 15.05 | 4,209 | +0.27(+1.83%) |
Jun 03, 2016 | 14.60 | 15.02 | 14.60 | 14.78 | 2,763 | +0.00(+0.00%) |
Jun 02, 2016 | 14.46 | 14.84 | 14.45 | 14.78 | 6,686 | +0.49(+3.43%) |
Jun 01, 2016 | 14.31 | 14.42 | 14.21 | 14.29 | 565,391 | -0.43(-2.92%) |
May 31, 2016 | 14.90 | 14.90 | 14.60 | 14.72 | 1,961 | -0.28(-1.87%) |
May 27, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
May 26, 2016 | 15.20 | 15.21 | 15.00 | 15.10 | 89,414 | +0.59(+4.07%) |
May 25, 2016 | 15.13 | 15.14 | 14.51 | 14.51 | 1,435 | -0.34(-2.29%) |
May 24, 2016 | 15.10 | 15.20 | 14.85 | 14.85 | 2,966 | -0.35(-2.30%) |
May 23, 2016 | 15.10 | 15.55 | 15.10 | 15.20 | 3,868 | +0.05(+0.33%) |
May 20, 2016 | 15.10 | 15.51 | 15.10 | 15.15 | 1,387 | -0.44(-2.82%) |
May 19, 2016 | 15.45 | 15.64 | 15.29 | 15.59 | 118,505 | -0.31(-1.95%) |
May 18, 2016 | 15.94 | 15.94 | 15.88 | 15.90 | 17,925 | -0.09(-0.56%) |
May 17, 2016 | 15.66 | 15.99 | 15.34 | 15.99 | 407,130 | -1.00(-5.89%) |
May 16, 2016 | 15.66 | 17.00 | 15.66 | 16.99 | 1,870 | +1.09(+6.86%) |
May 13, 2016 | 15.81 | 16.15 | 15.77 | 15.90 | 936,651 | -1.21(-7.07%) |
May 11, 2016 | 17.11 | 17.11 | 17.11 | 168 | +0.12(+0.71%) | |
May 10, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 402 | -0.26(-1.51%) |
May 09, 2016 | 16.48 | 17.25 | 16.48 | 17.25 | 828 | +0.94(+5.76%) |
May 06, 2016 | 16.27 | 16.31 | 16.27 | 16.31 | 463 | -0.10(-0.61%) |
May 05, 2016 | 16.42 | 16.42 | 16.41 | 16.41 | 562 | -0.21(-1.26%) |
May 04, 2016 | 16.09 | 16.62 | 16.09 | 16.62 | 292 | -0.99(-5.62%) |