Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.48 | 16.79 | 16.30 | 16.57 | 129,567 | -0.03(-0.18%) |
Jul 28, 2016 | 16.49 | 16.72 | 16.35 | 16.60 | 76,405 | +0.05(+0.30%) |
Jul 27, 2016 | 16.56 | 17.10 | 16.20 | 16.55 | 101,300 | +0.05(+0.30%) |
Jul 26, 2016 | 16.13 | 16.76 | 16.13 | 16.50 | 145,541 | +0.28(+1.73%) |
Jul 25, 2016 | 16.69 | 16.69 | 16.16 | 16.22 | 180,625 | -0.57(-3.39%) |
Jul 22, 2016 | 17.02 | 17.02 | 16.70 | 16.79 | 106,757 | -0.23(-1.35%) |
Jul 21, 2016 | 17.02 | 17.32 | 16.92 | 17.02 | 107,512 | -0.02(-0.12%) |
Jul 20, 2016 | 17.22 | 17.35 | 16.56 | 17.04 | 136,406 | -0.24(-1.39%) |
Jul 19, 2016 | 17.65 | 17.69 | 17.23 | 17.28 | 111,173 | -0.41(-2.32%) |
Jul 18, 2016 | 17.80 | 17.80 | 16.65 | 17.69 | 89,695 | -0.25(-1.39%) |
Jul 15, 2016 | 17.52 | 18.02 | 17.33 | 17.94 | 205,656 | +0.55(+3.16%) |
Jul 14, 2016 | 17.44 | 17.65 | 17.16 | 17.39 | 201,588 | +0.12(+0.69%) |
Jul 13, 2016 | 17.52 | 17.58 | 17.13 | 17.27 | 143,817 | -0.23(-1.31%) |
Jul 12, 2016 | 17.10 | 17.68 | 17.07 | 17.50 | 152,932 | +0.66(+3.92%) |
Jul 11, 2016 | 16.90 | 17.04 | 16.62 | 16.84 | 100,434 | +0.09(+0.54%) |
Jul 08, 2016 | 16.74 | 16.94 | 16.51 | 16.75 | 186,984 | +0.24(+1.45%) |
Jul 07, 2016 | 16.64 | 16.86 | 16.46 | 16.51 | 164,071 | +0.18(+1.10%) |
Jul 05, 2016 | 16.43 | 16.50 | 16.07 | 16.33 | 193,333 | -0.35(-2.10%) |
Jul 01, 2016 | 16.49 | 16.68 | 16.68 | 16.68 | 134,600 | +0.19(+1.15%) |
Jun 30, 2016 | 16.18 | 16.50 | 15.77 | 16.49 | 194,588 | +0.31(+1.92%) |
Jun 29, 2016 | 15.80 | 16.38 | 15.59 | 16.18 | 157,100 | +0.63(+4.05%) |
Jun 28, 2016 | 15.51 | 15.64 | 15.36 | 15.55 | 146,545 | +0.29(+1.90%) |
Jun 27, 2016 | 15.55 | 15.85 | 15.10 | 15.26 | 216,146 | -0.51(-3.23%) |
Jun 24, 2016 | 15.71 | 15.87 | 15.63 | 15.77 | 213,872 | -0.69(-4.19%) |
Jun 23, 2016 | 16.16 | 16.55 | 16.14 | 16.46 | 143,381 | +0.52(+3.26%) |
Jun 22, 2016 | 16.07 | 16.50 | 15.91 | 15.94 | 140,034 | -0.03(-0.19%) |
Jun 21, 2016 | 16.19 | 16.19 | 15.73 | 15.97 | 158,905 | -0.29(-1.78%) |
Jun 20, 2016 | 16.27 | 16.63 | 16.13 | 16.26 | 214,142 | +0.19(+1.18%) |
Jun 17, 2016 | 15.92 | 16.49 | 15.92 | 16.07 | 294,855 | +0.12(+0.75%) |
Jun 16, 2016 | 16.07 | 16.52 | 15.66 | 15.95 | 154,497 | -0.29(-1.79%) |
Jun 15, 2016 | 16.41 | 17.04 | 16.19 | 16.24 | 162,389 | -0.15(-0.92%) |
Jun 14, 2016 | 16.32 | 16.62 | 16.17 | 16.39 | 101,479 | -0.03(-0.18%) |
Jun 13, 2016 | 16.74 | 16.74 | 16.34 | 16.42 | 133,374 | -0.46(-2.73%) |
Jun 10, 2016 | 17.11 | 17.34 | 16.88 | 16.88 | 240,241 | -0.46(-2.65%) |
Jun 09, 2016 | 17.20 | 17.40 | 16.78 | 17.34 | 283,986 | -0.05(-0.29%) |
Jun 08, 2016 | 17.42 | 17.60 | 17.16 | 17.39 | 274,836 | +0.13(+0.75%) |
Jun 07, 2016 | 16.92 | 17.29 | 16.80 | 17.26 | 257,866 | +0.32(+1.89%) |
Jun 06, 2016 | 16.30 | 16.96 | 16.30 | 16.94 | 208,133 | +0.72(+4.44%) |
Jun 03, 2016 | 16.18 | 16.30 | 16.00 | 16.22 | 181,078 | +0.03(+0.19%) |
Jun 02, 2016 | 16.00 | 16.34 | 15.86 | 16.19 | 206,466 | +0.11(+0.68%) |
Jun 01, 2016 | 16.45 | 17.32 | 15.88 | 16.08 | 209,794 | -0.49(-2.96%) |
May 31, 2016 | 15.97 | 16.71 | 15.87 | 16.57 | 438,120 | +0.71(+4.48%) |
May 27, 2016 | 15.84 | 15.86 | 15.86 | 15.86 | 234,700 | -0.05(-0.31%) |
May 26, 2016 | 16.50 | 16.50 | 15.70 | 15.91 | 356,378 | -0.48(-2.93%) |
May 25, 2016 | 15.92 | 16.50 | 15.92 | 16.39 | 253,868 | +0.59(+3.73%) |
May 24, 2016 | 16.05 | 16.14 | 15.71 | 15.80 | 246,277 | -0.25(-1.56%) |
May 23, 2016 | 15.64 | 16.22 | 15.19 | 16.05 | 293,746 | +0.29(+1.84%) |
May 20, 2016 | 15.69 | 15.93 | 15.60 | 15.76 | 149,004 | +0.17(+1.09%) |
May 19, 2016 | 15.54 | 16.23 | 15.13 | 15.59 | 189,129 | -0.12(-0.76%) |
May 18, 2016 | 15.90 | 16.27 | 15.62 | 15.71 | 194,067 | -0.18(-1.13%) |
May 17, 2016 | 16.29 | 16.50 | 15.65 | 15.89 | 339,387 | -0.45(-2.75%) |
May 16, 2016 | 15.76 | 16.50 | 15.45 | 16.34 | 308,592 | +0.76(+4.88%) |
May 13, 2016 | 15.00 | 15.68 | 14.99 | 15.58 | 342,104 | +0.50(+3.32%) |
May 12, 2016 | 15.40 | 15.77 | 14.95 | 15.08 | 178,788 | -0.26(-1.69%) |
May 11, 2016 | 15.20 | 15.64 | 15.02 | 15.34 | 378,400 | +0.17(+1.12%) |
May 10, 2016 | 14.92 | 15.21 | 14.89 | 15.17 | 213,687 | +0.29(+1.95%) |
May 09, 2016 | 15.08 | 15.27 | 14.85 | 14.88 | 302,565 | -0.29(-1.91%) |
May 06, 2016 | 14.46 | 15.37 | 14.31 | 15.17 | 573,995 | +0.89(+6.23%) |
May 05, 2016 | 17.53 | 17.99 | 14.07 | 14.28 | 1,515,388 | -4.25(-22.94%) |
May 04, 2016 | 18.54 | 19.10 | 18.42 | 18.53 | 117,325 | -0.07(-0.38%) |
May 03, 2016 | 18.70 | 19.27 | 18.27 | 18.60 | 102,557 | -0.35(-1.85%) |