Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.93 | 18.02 | 16.58 | 17.41 | 18,102 | +0.73(+4.35%) |
Jul 28, 2016 | 17.53 | 18.02 | 16.32 | 16.69 | 34,020 | -0.85(-4.83%) |
Jul 27, 2016 | 17.78 | 18.14 | 17.53 | 17.53 | 13,782 | -0.36(-2.03%) |
Jul 26, 2016 | 18.26 | 18.26 | 17.82 | 17.90 | 22,940 | -0.36(-1.99%) |
Jul 25, 2016 | 18.74 | 19.35 | 18.08 | 18.26 | 20,252 | -0.48(-2.58%) |
Jul 22, 2016 | 19.11 | 19.42 | 18.14 | 18.74 | 26,861 | -0.36(-1.90%) |
Jul 21, 2016 | 17.53 | 19.83 | 17.53 | 19.11 | 61,106 | +1.45(+8.22%) |
Jul 20, 2016 | 17.65 | 18.01 | 17.05 | 17.65 | 16,327 | +0.00(+0.00%) |
Jul 19, 2016 | 18.02 | 18.62 | 17.65 | 17.65 | 22,048 | -0.48(-2.67%) |
Jul 18, 2016 | 16.93 | 18.62 | 16.81 | 18.14 | 29,537 | +0.97(+5.63%) |
Jul 15, 2016 | 17.53 | 17.90 | 16.93 | 17.17 | 22,198 | -0.48(-2.74%) |
Jul 14, 2016 | 18.50 | 18.54 | 17.17 | 17.65 | 42,981 | -0.60(-3.31%) |
Jul 13, 2016 | 17.17 | 18.62 | 17.17 | 18.26 | 46,622 | +0.97(+5.59%) |
Jul 12, 2016 | 16.32 | 17.53 | 16.20 | 17.29 | 67,405 | +1.21(+7.52%) |
Jul 11, 2016 | 15.60 | 16.32 | 15.60 | 16.08 | 20,741 | +0.12(+0.76%) |
Jul 08, 2016 | 15.72 | 16.20 | 15.72 | 15.96 | 28,910 | +0.24(+1.54%) |
Jul 07, 2016 | 15.48 | 15.84 | 15.36 | 15.72 | 24,166 | +0.24(+1.56%) |
Jul 06, 2016 | 15.36 | 15.60 | 14.99 | 15.48 | 26,915 | -0.12(-0.78%) |
Jul 05, 2016 | 15.24 | 15.60 | 15.24 | 15.60 | 28,775 | -0.12(-0.77%) |
Jul 01, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 23,419 | +0.12(+0.78%) |
Jun 30, 2016 | 15.24 | 15.72 | 14.99 | 15.60 | 21,618 | +0.00(+0.00%) |
Jun 29, 2016 | 15.36 | 15.72 | 14.87 | 15.60 | 17,855 | +0.36(+2.38%) |
Jun 28, 2016 | 14.63 | 15.24 | 14.51 | 15.24 | 28,492 | +1.09(+7.69%) |
Jun 27, 2016 | 15.36 | 15.72 | 13.72 | 14.15 | 85,298 | -1.57(-10.00%) |
Jun 24, 2016 | 15.24 | 15.84 | 15.12 | 15.72 | 51,499 | -0.85(-5.11%) |
Jun 23, 2016 | 15.84 | 16.69 | 15.72 | 16.57 | 37,308 | +0.73(+4.58%) |
Jun 22, 2016 | 15.84 | 16.32 | 15.48 | 15.84 | 28,345 | +0.00(+0.00%) |
Jun 21, 2016 | 16.08 | 16.08 | 15.36 | 15.84 | 27,539 | -0.24(-1.50%) |
Jun 20, 2016 | 15.60 | 16.32 | 15.60 | 16.08 | 25,360 | +0.60(+3.91%) |
Jun 17, 2016 | 15.72 | 16.13 | 14.87 | 15.48 | 109,364 | +0.12(+0.79%) |
Jun 16, 2016 | 15.72 | 15.96 | 15.12 | 15.36 | 38,141 | -0.12(-0.78%) |
Jun 15, 2016 | 15.48 | 16.20 | 15.24 | 15.48 | 28,966 | -0.12(-0.78%) |
Jun 14, 2016 | 15.12 | 15.84 | 14.51 | 15.60 | 53,132 | +0.12(+0.78%) |
Jun 13, 2016 | 16.69 | 17.17 | 15.36 | 15.48 | 73,075 | -1.69(-9.86%) |
Jun 10, 2016 | 16.69 | 17.65 | 16.32 | 17.17 | 44,685 | +0.00(+0.00%) |
Jun 09, 2016 | 17.29 | 17.41 | 16.69 | 17.17 | 28,517 | -0.24(-1.39%) |
Jun 08, 2016 | 17.17 | 18.02 | 17.05 | 17.41 | 21,092 | +0.12(+0.70%) |
Jun 07, 2016 | 18.02 | 18.14 | 16.93 | 17.29 | 25,410 | -0.36(-2.05%) |
Jun 06, 2016 | 16.69 | 17.90 | 16.45 | 17.65 | 38,000 | +1.09(+6.57%) |
Jun 03, 2016 | 16.93 | 17.17 | 16.32 | 16.57 | 33,273 | -0.48(-2.84%) |
Jun 02, 2016 | 16.81 | 17.17 | 16.20 | 17.05 | 29,692 | +0.12(+0.71%) |
Jun 01, 2016 | 17.41 | 17.41 | 16.57 | 16.93 | 21,830 | +0.00(+0.00%) |
May 31, 2016 | 16.81 | 18.62 | 16.81 | 16.93 | 67,919 | +0.24(+1.45%) |
May 27, 2016 | 16.93 | 16.69 | 16.69 | 16.69 | 34,063 | -0.36(-2.13%) |
May 26, 2016 | 17.29 | 17.78 | 16.93 | 17.05 | 20,346 | +0.00(+0.00%) |
May 25, 2016 | 16.57 | 17.53 | 16.45 | 17.05 | 38,476 | +0.73(+4.44%) |
May 24, 2016 | 15.72 | 16.32 | 15.48 | 16.32 | 60,208 | +0.48(+3.05%) |
May 23, 2016 | 15.96 | 16.20 | 15.42 | 15.84 | 26,744 | -0.36(-2.24%) |
May 20, 2016 | 16.81 | 16.81 | 15.60 | 16.20 | 35,255 | +0.00(+0.00%) |
May 19, 2016 | 16.32 | 16.32 | 15.48 | 16.20 | 26,201 | +0.12(+0.75%) |
May 18, 2016 | 16.45 | 16.69 | 15.96 | 16.08 | 42,223 | -0.24(-1.48%) |
May 17, 2016 | 16.20 | 17.41 | 16.08 | 16.32 | 40,200 | +0.00(+0.00%) |
May 16, 2016 | 16.69 | 18.26 | 16.08 | 16.32 | 76,689 | -0.12(-0.74%) |
May 13, 2016 | 15.60 | 17.17 | 15.24 | 16.45 | 29,011 | +0.48(+3.03%) |
May 12, 2016 | 16.57 | 17.05 | 15.54 | 15.96 | 68,717 | -1.45(-8.33%) |
May 11, 2016 | 18.62 | 18.74 | 17.29 | 17.41 | 35,656 | -0.60(-3.36%) |
May 10, 2016 | 16.57 | 18.02 | 16.57 | 18.02 | 35,544 | +1.45(+8.76%) |
May 09, 2016 | 16.93 | 17.05 | 15.96 | 16.57 | 99,050 | -0.60(-3.52%) |
May 06, 2016 | 17.17 | 17.78 | 16.81 | 17.17 | 36,620 | +0.00(+0.00%) |
May 05, 2016 | 18.86 | 18.86 | 16.81 | 17.17 | 65,551 | -1.21(-6.58%) |
May 04, 2016 | 18.50 | 18.98 | 17.65 | 18.38 | 26,032 | -0.12(-0.65%) |
May 03, 2016 | 19.11 | 19.23 | 17.78 | 18.50 | 53,760 | -0.91(-4.67%) |