Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.91 | 18.00 | 16.56 | 17.39 | 18,121 | +0.72(+4.35%) |
Jul 28, 2016 | 17.52 | 18.00 | 16.31 | 16.67 | 34,056 | -0.85(-4.83%) |
Jul 27, 2016 | 17.76 | 18.12 | 17.52 | 17.52 | 13,797 | -0.36(-2.03%) |
Jul 26, 2016 | 18.24 | 18.24 | 17.80 | 17.88 | 22,965 | -0.36(-1.99%) |
Jul 25, 2016 | 18.72 | 19.33 | 18.06 | 18.24 | 20,274 | -0.48(-2.58%) |
Jul 22, 2016 | 19.09 | 19.40 | 18.12 | 18.72 | 26,890 | -0.36(-1.90%) |
Jul 21, 2016 | 17.52 | 19.81 | 17.52 | 19.09 | 61,171 | +1.45(+8.22%) |
Jul 20, 2016 | 17.64 | 17.99 | 17.03 | 17.64 | 16,344 | +0.00(+0.00%) |
Jul 19, 2016 | 18.00 | 18.60 | 17.64 | 17.64 | 22,072 | -0.48(-2.67%) |
Jul 18, 2016 | 16.91 | 18.60 | 16.79 | 18.12 | 29,568 | +0.97(+5.63%) |
Jul 15, 2016 | 17.52 | 17.88 | 16.91 | 17.15 | 22,221 | -0.48(-2.74%) |
Jul 14, 2016 | 18.48 | 18.52 | 17.15 | 17.64 | 43,027 | -0.60(-3.31%) |
Jul 13, 2016 | 17.15 | 18.60 | 17.15 | 18.24 | 46,672 | +0.97(+5.59%) |
Jul 12, 2016 | 16.31 | 17.52 | 16.19 | 17.27 | 67,477 | +1.21(+7.52%) |
Jul 11, 2016 | 15.58 | 16.31 | 15.58 | 16.07 | 20,763 | +0.12(+0.76%) |
Jul 08, 2016 | 15.70 | 16.19 | 15.70 | 15.94 | 28,941 | +0.24(+1.54%) |
Jul 07, 2016 | 15.46 | 15.82 | 15.34 | 15.70 | 24,192 | +0.24(+1.56%) |
Jul 06, 2016 | 15.34 | 15.58 | 14.98 | 15.46 | 26,944 | -0.12(-0.78%) |
Jul 05, 2016 | 15.22 | 15.58 | 15.22 | 15.58 | 28,806 | -0.12(-0.77%) |
Jul 01, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 23,444 | +0.12(+0.78%) |
Jun 30, 2016 | 15.22 | 15.70 | 14.98 | 15.58 | 21,641 | +0.00(+0.00%) |
Jun 29, 2016 | 15.34 | 15.70 | 14.86 | 15.58 | 17,874 | +0.36(+2.38%) |
Jun 28, 2016 | 14.62 | 15.22 | 14.50 | 15.22 | 28,522 | +1.09(+7.69%) |
Jun 27, 2016 | 15.34 | 15.70 | 13.71 | 14.13 | 85,390 | -1.57(-10.00%) |
Jun 24, 2016 | 15.22 | 15.82 | 15.10 | 15.70 | 51,554 | -0.85(-5.11%) |
Jun 23, 2016 | 15.82 | 16.67 | 15.70 | 16.55 | 37,348 | +0.72(+4.58%) |
Jun 22, 2016 | 15.82 | 16.31 | 15.46 | 15.82 | 28,376 | +0.00(+0.00%) |
Jun 21, 2016 | 16.07 | 16.07 | 15.34 | 15.82 | 27,568 | -0.24(-1.50%) |
Jun 20, 2016 | 15.58 | 16.31 | 15.58 | 16.07 | 25,387 | +0.60(+3.91%) |
Jun 17, 2016 | 15.70 | 16.11 | 14.86 | 15.46 | 109,481 | +0.12(+0.79%) |
Jun 16, 2016 | 15.70 | 15.94 | 15.10 | 15.34 | 38,182 | -0.12(-0.78%) |
Jun 15, 2016 | 15.46 | 16.19 | 15.22 | 15.46 | 28,997 | -0.12(-0.78%) |
Jun 14, 2016 | 15.10 | 15.82 | 14.50 | 15.58 | 53,189 | +0.12(+0.78%) |
Jun 13, 2016 | 16.67 | 17.15 | 15.34 | 15.46 | 73,153 | -1.69(-9.86%) |
Jun 10, 2016 | 16.67 | 17.64 | 16.31 | 17.15 | 44,733 | +0.00(+0.00%) |
Jun 09, 2016 | 17.27 | 17.39 | 16.67 | 17.15 | 28,548 | -0.24(-1.39%) |
Jun 08, 2016 | 17.15 | 18.00 | 17.03 | 17.39 | 21,115 | +0.12(+0.70%) |
Jun 07, 2016 | 18.00 | 18.12 | 16.91 | 17.27 | 25,438 | -0.36(-2.05%) |
Jun 06, 2016 | 16.67 | 17.88 | 16.43 | 17.64 | 38,040 | +1.09(+6.57%) |
Jun 03, 2016 | 16.91 | 17.15 | 16.31 | 16.55 | 33,308 | -0.48(-2.84%) |
Jun 02, 2016 | 16.79 | 17.15 | 16.19 | 17.03 | 29,723 | +0.12(+0.71%) |
Jun 01, 2016 | 17.39 | 17.39 | 16.55 | 16.91 | 21,854 | +0.00(+0.00%) |
May 31, 2016 | 16.79 | 18.60 | 16.79 | 16.91 | 67,991 | +0.24(+1.45%) |
May 27, 2016 | 16.91 | 16.67 | 16.67 | 16.67 | 34,099 | -0.36(-2.13%) |
May 26, 2016 | 17.27 | 17.76 | 16.91 | 17.03 | 20,368 | +0.00(+0.00%) |
May 25, 2016 | 16.55 | 17.52 | 16.43 | 17.03 | 38,517 | +0.72(+4.44%) |
May 24, 2016 | 15.70 | 16.31 | 15.46 | 16.31 | 60,272 | +0.48(+3.05%) |
May 23, 2016 | 15.94 | 16.19 | 15.41 | 15.82 | 26,773 | -0.36(-2.24%) |
May 20, 2016 | 16.79 | 16.79 | 15.58 | 16.19 | 35,293 | +0.00(+0.00%) |
May 19, 2016 | 16.31 | 16.31 | 15.46 | 16.19 | 26,229 | +0.12(+0.75%) |
May 18, 2016 | 16.43 | 16.67 | 15.94 | 16.07 | 42,269 | -0.24(-1.48%) |
May 17, 2016 | 16.19 | 17.39 | 16.07 | 16.31 | 40,243 | +0.00(+0.00%) |
May 16, 2016 | 16.67 | 18.24 | 16.07 | 16.31 | 76,771 | -0.12(-0.74%) |
May 13, 2016 | 15.58 | 17.15 | 15.22 | 16.43 | 29,042 | +0.48(+3.03%) |
May 12, 2016 | 16.55 | 17.03 | 15.52 | 15.94 | 68,791 | -1.45(-8.33%) |
May 11, 2016 | 18.60 | 18.72 | 17.27 | 17.39 | 35,694 | -0.60(-3.36%) |
May 10, 2016 | 16.55 | 18.00 | 16.55 | 18.00 | 35,582 | +1.45(+8.76%) |
May 09, 2016 | 16.91 | 17.03 | 15.94 | 16.55 | 99,156 | -0.60(-3.52%) |
May 06, 2016 | 17.15 | 17.76 | 16.79 | 17.15 | 36,659 | +0.00(+0.00%) |
May 05, 2016 | 18.84 | 18.84 | 16.79 | 17.15 | 65,621 | -1.21(-6.58%) |
May 04, 2016 | 18.48 | 18.96 | 17.64 | 18.36 | 26,060 | -0.12(-0.65%) |
May 03, 2016 | 19.09 | 19.21 | 17.76 | 18.48 | 53,817 | -0.91(-4.67%) |