Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.15 | 13.15 | 13.05 | 13.08 | 43,323 | +0.11(+0.85%) |
Jul 28, 2016 | 12.96 | 13.00 | 12.88 | 12.97 | 91,518 | -0.07(-0.54%) |
Jul 27, 2016 | 12.91 | 13.05 | 12.86 | 13.04 | 286,094 | +0.38(+2.96%) |
Jul 26, 2016 | 12.64 | 12.84 | 12.55 | 12.66 | 84,219 | -0.25(-1.90%) |
Jul 25, 2016 | 12.99 | 13.00 | 12.89 | 12.91 | 28,975 | -0.06(-0.46%) |
Jul 22, 2016 | 12.84 | 12.98 | 12.81 | 12.97 | 66,881 | -0.23(-1.74%) |
Jul 21, 2016 | 13.38 | 13.46 | 13.11 | 13.20 | 110,702 | +0.05(+0.38%) |
Jul 20, 2016 | 13.10 | 13.20 | 13.10 | 13.15 | 38,163 | -0.10(-0.75%) |
Jul 19, 2016 | 13.23 | 13.25 | 13.18 | 13.25 | 143,989 | -0.32(-2.36%) |
Jul 18, 2016 | 13.43 | 13.60 | 13.39 | 13.57 | 183,157 | -0.02(-0.15%) |
Jul 15, 2016 | 13.43 | 13.62 | 13.28 | 13.59 | 77,138 | -1.14(-7.77%) |
Jul 14, 2016 | 14.67 | 14.77 | 14.55 | 14.73 | 31,591 | +0.16(+1.13%) |
Jul 13, 2016 | 14.49 | 14.62 | 14.47 | 14.57 | 79,354 | +0.27(+1.89%) |
Jul 12, 2016 | 14.60 | 14.60 | 14.27 | 14.30 | 220,480 | +0.03(+0.18%) |
Jul 11, 2016 | 14.32 | 14.34 | 14.25 | 14.28 | 29,954 | +0.14(+0.99%) |
Jul 08, 2016 | 14.20 | 14.07 | 14.13 | 26,246 | +0.04(+0.32%) | |
Jul 07, 2016 | 14.23 | 14.30 | 14.03 | 14.09 | 31,936 | +0.04(+0.32%) |
Jul 05, 2016 | 14.20 | 14.20 | 14.02 | 14.04 | 16,940 | -0.64(-4.39%) |
Jul 01, 2016 | 14.69 | 14.69 | 14.69 | 0 | +0.14(+1.00%) | |
Jun 30, 2016 | 14.35 | 14.61 | 14.35 | 14.54 | 23,113 | +0.32(+2.27%) |
Jun 29, 2016 | 14.16 | 14.31 | 14.05 | 14.22 | 41,455 | -0.19(-1.34%) |
Jun 28, 2016 | 14.41 | 14.48 | 14.31 | 14.41 | 46,163 | +0.57(+4.15%) |
Jun 27, 2016 | 13.82 | 13.84 | 13.65 | 13.84 | 72,967 | -0.27(-1.91%) |
Jun 24, 2016 | 14.34 | 14.53 | 14.07 | 14.11 | 74,510 | -1.21(-7.93%) |
Jun 23, 2016 | 15.35 | 15.37 | 15.21 | 15.32 | 25,538 | +0.14(+0.96%) |
Jun 22, 2016 | 15.27 | 15.32 | 15.14 | 15.18 | 18,905 | -0.09(-0.59%) |
Jun 21, 2016 | 15.15 | 15.27 | 15.07 | 15.27 | 36,009 | +0.00(+0.00%) |
Jun 20, 2016 | 15.43 | 15.45 | 15.24 | 15.27 | 55,519 | +0.22(+1.46%) |
Jun 17, 2016 | 14.86 | 15.05 | 14.82 | 15.05 | 29,686 | +0.25(+1.69%) |
Jun 16, 2016 | 14.41 | 14.80 | 14.40 | 14.80 | 38,168 | +0.13(+0.89%) |
Jun 15, 2016 | 14.68 | 14.83 | 14.66 | 14.67 | 79,980 | +0.19(+1.28%) |
Jun 14, 2016 | 14.56 | 14.57 | 14.41 | 14.48 | 69,308 | -0.26(-1.73%) |
Jun 13, 2016 | 14.79 | 14.95 | 14.67 | 14.74 | 28,796 | -0.33(-2.19%) |
Jun 10, 2016 | 15.21 | 15.21 | 15.03 | 15.07 | 19,709 | -0.65(-4.13%) |
Jun 09, 2016 | 15.78 | 15.83 | 15.67 | 15.72 | 27,361 | -0.34(-2.12%) |
Jun 08, 2016 | 16.03 | 16.07 | 15.96 | 16.06 | 22,234 | +0.46(+2.95%) |
Jun 07, 2016 | 15.65 | 15.76 | 15.60 | 15.60 | 84,375 | +0.37(+2.43%) |
Jun 06, 2016 | 15.14 | 15.30 | 15.14 | 15.23 | 43,428 | +0.29(+1.94%) |
Jun 03, 2016 | 14.95 | 15.00 | 14.88 | 14.94 | 48,078 | +0.17(+1.15%) |
Jun 02, 2016 | 14.83 | 14.83 | 14.72 | 14.77 | 129,393 | +0.08(+0.54%) |
Jun 01, 2016 | 14.69 | 14.75 | 14.64 | 14.69 | 50,182 | -0.01(-0.07%) |
May 31, 2016 | 14.75 | 14.80 | 14.59 | 14.70 | 34,548 | -0.09(-0.61%) |
May 27, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.16(-1.04%) | |
May 26, 2016 | 15.02 | 15.03 | 14.92 | 14.95 | 267,350 | +0.38(+2.57%) |
May 25, 2016 | 14.68 | 14.74 | 14.56 | 14.57 | 682,886 | -0.15(-1.05%) |
May 24, 2016 | 14.80 | 14.80 | 14.60 | 14.72 | 195,603 | +0.21(+1.41%) |
May 23, 2016 | 14.46 | 14.60 | 14.45 | 14.52 | 832,651 | -0.32(-2.16%) |
May 20, 2016 | 14.95 | 14.96 | 14.83 | 14.84 | 250,330 | -0.56(-3.64%) |
May 19, 2016 | 15.35 | 15.44 | 15.27 | 15.40 | 64,925 | -0.01(-0.10%) |
May 18, 2016 | 15.38 | 15.53 | 15.33 | 15.41 | 203,327 | +0.28(+1.88%) |
May 17, 2016 | 15.25 | 15.34 | 15.08 | 15.13 | 69,930 | -0.38(-2.45%) |
May 16, 2016 | 15.40 | 15.57 | 15.38 | 15.51 | 141,716 | +0.11(+0.71%) |
May 13, 2016 | 15.57 | 15.70 | 15.32 | 15.40 | 120,550 | -0.75(-4.64%) |
May 12, 2016 | 16.36 | 16.36 | 16.15 | 16.15 | 39,854 | -0.17(-1.04%) |
May 11, 2016 | 16.50 | 16.62 | 16.32 | 16.32 | 57,992 | -0.41(-2.45%) |
May 10, 2016 | 16.86 | 16.86 | 16.68 | 16.73 | 335,133 | +0.46(+2.80%) |
May 09, 2016 | 16.29 | 16.39 | 16.23 | 16.27 | 54,100 | +0.09(+0.59%) |
May 06, 2016 | 16.14 | 16.24 | 16.07 | 16.18 | 712,324 | -0.07(-0.43%) |
May 05, 2016 | 16.38 | 16.48 | 16.25 | 16.25 | 29,599 | -0.30(-1.81%) |
May 04, 2016 | 16.70 | 16.70 | 16.39 | 16.55 | 47,278 | -0.26(-1.55%) |
May 03, 2016 | 16.86 | 16.87 | 16.76 | 16.81 | 43,337 | -0.46(-2.66%) |