Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.73 | 15.86 | 15.52 | 15.76 | 88,829 | +0.10(+0.64%) |
Jul 28, 2016 | 15.59 | 15.73 | 15.44 | 15.66 | 35,612 | +0.09(+0.58%) |
Jul 27, 2016 | 15.66 | 15.66 | 15.46 | 15.57 | 49,140 | -0.11(-0.70%) |
Jul 26, 2016 | 15.23 | 15.69 | 15.23 | 15.68 | 59,714 | +0.37(+2.42%) |
Jul 25, 2016 | 15.38 | 15.45 | 15.07 | 15.31 | 24,319 | -0.03(-0.20%) |
Jul 22, 2016 | 15.27 | 15.48 | 15.02 | 15.34 | 21,291 | +0.13(+0.85%) |
Jul 21, 2016 | 15.56 | 15.60 | 15.11 | 15.21 | 67,094 | -0.38(-2.44%) |
Jul 20, 2016 | 15.46 | 15.65 | 15.27 | 15.59 | 84,892 | +0.25(+1.63%) |
Jul 19, 2016 | 15.48 | 15.68 | 15.33 | 15.34 | 64,749 | -0.26(-1.67%) |
Jul 18, 2016 | 15.61 | 15.75 | 15.23 | 15.60 | 108,928 | -0.07(-0.45%) |
Jul 15, 2016 | 15.53 | 15.69 | 15.22 | 15.67 | 129,798 | +0.24(+1.56%) |
Jul 14, 2016 | 15.10 | 15.47 | 14.93 | 15.43 | 127,947 | +0.45(+3.00%) |
Jul 13, 2016 | 15.30 | 15.53 | 14.87 | 14.98 | 73,545 | -0.30(-1.96%) |
Jul 12, 2016 | 15.41 | 15.62 | 15.17 | 15.28 | 101,875 | +0.03(+0.20%) |
Jul 11, 2016 | 14.89 | 15.48 | 14.87 | 15.25 | 106,395 | +0.42(+2.83%) |
Jul 08, 2016 | 14.82 | 15.09 | 14.73 | 14.83 | 95,717 | +0.22(+1.51%) |
Jul 07, 2016 | 14.55 | 14.73 | 14.48 | 14.61 | 43,509 | +0.10(+0.69%) |
Jul 06, 2016 | 14.24 | 14.61 | 14.21 | 14.51 | 79,117 | +0.23(+1.61%) |
Jul 05, 2016 | 14.46 | 14.60 | 14.21 | 14.28 | 67,623 | -0.29(-1.99%) |
Jul 01, 2016 | 14.50 | 14.57 | 14.57 | 14.57 | 81,400 | +0.08(+0.55%) |
Jun 30, 2016 | 13.99 | 14.51 | 13.99 | 14.49 | 111,865 | +0.51(+3.65%) |
Jun 29, 2016 | 13.91 | 14.11 | 13.77 | 13.98 | 88,789 | +0.31(+2.27%) |
Jun 28, 2016 | 13.57 | 13.80 | 13.38 | 13.67 | 235,907 | +0.11(+0.81%) |
Jun 27, 2016 | 13.90 | 13.90 | 13.01 | 13.56 | 326,822 | -0.58(-4.10%) |
Jun 24, 2016 | 14.14 | 14.43 | 13.91 | 14.14 | 448,895 | -0.71(-4.78%) |
Jun 23, 2016 | 14.82 | 14.99 | 14.75 | 14.85 | 105,670 | +0.15(+1.02%) |
Jun 22, 2016 | 14.69 | 15.00 | 14.62 | 14.70 | 101,977 | +0.06(+0.41%) |
Jun 21, 2016 | 14.51 | 14.76 | 14.36 | 14.64 | 78,130 | +0.11(+0.76%) |
Jun 20, 2016 | 14.31 | 14.81 | 14.29 | 14.53 | 124,978 | +0.34(+2.40%) |
Jun 17, 2016 | 14.47 | 14.56 | 14.07 | 14.19 | 181,312 | -0.27(-1.87%) |
Jun 16, 2016 | 14.21 | 14.60 | 14.20 | 14.46 | 96,493 | +0.08(+0.56%) |
Jun 15, 2016 | 13.92 | 14.43 | 13.80 | 14.38 | 106,838 | +0.46(+3.30%) |
Jun 14, 2016 | 13.78 | 14.03 | 13.66 | 13.92 | 157,734 | +0.05(+0.36%) |
Jun 13, 2016 | 13.83 | 14.18 | 13.64 | 13.87 | 97,961 | -0.06(-0.43%) |
Jun 10, 2016 | 14.00 | 14.36 | 13.81 | 13.93 | 84,348 | -0.23(-1.62%) |
Jun 09, 2016 | 14.40 | 14.47 | 14.12 | 14.16 | 115,752 | -0.26(-1.80%) |
Jun 08, 2016 | 14.27 | 14.45 | 14.11 | 14.42 | 134,884 | +0.18(+1.26%) |
Jun 07, 2016 | 13.51 | 14.28 | 13.44 | 14.24 | 277,367 | +0.72(+5.33%) |
Jun 06, 2016 | 13.21 | 13.71 | 13.19 | 13.52 | 98,780 | +0.17(+1.27%) |
Jun 03, 2016 | 12.66 | 13.79 | 12.37 | 13.35 | 282,769 | +0.72(+5.70%) |
Jun 02, 2016 | 12.60 | 12.77 | 12.35 | 12.63 | 127,512 | -0.03(-0.24%) |
Jun 01, 2016 | 12.90 | 12.90 | 12.44 | 12.66 | 147,301 | +0.26(+2.10%) |
May 31, 2016 | 12.34 | 12.64 | 12.12 | 12.40 | 188,917 | +0.13(+1.06%) |
May 27, 2016 | 12.13 | 12.27 | 12.27 | 12.27 | 87,200 | +0.06(+0.49%) |
May 26, 2016 | 12.14 | 12.52 | 12.08 | 12.21 | 67,519 | -0.05(-0.41%) |
May 25, 2016 | 12.38 | 12.43 | 12.16 | 12.26 | 76,123 | -0.14(-1.13%) |
May 24, 2016 | 11.80 | 12.45 | 11.72 | 12.40 | 197,241 | +0.59(+5.00%) |
May 23, 2016 | 11.81 | 11.99 | 11.71 | 11.81 | 131,812 | -0.09(-0.76%) |
May 20, 2016 | 11.65 | 12.36 | 11.61 | 11.90 | 90,802 | +0.32(+2.76%) |
May 19, 2016 | 11.80 | 11.99 | 11.57 | 11.58 | 61,868 | -0.34(-2.85%) |
May 18, 2016 | 11.55 | 12.13 | 11.54 | 11.92 | 104,308 | +0.30(+2.58%) |
May 17, 2016 | 12.31 | 12.41 | 11.58 | 11.62 | 101,627 | -0.76(-6.14%) |
May 16, 2016 | 12.27 | 12.58 | 12.18 | 12.38 | 88,053 | +0.16(+1.31%) |
May 13, 2016 | 12.42 | 12.65 | 12.20 | 12.22 | 94,762 | -0.17(-1.37%) |
May 12, 2016 | 12.57 | 12.78 | 12.26 | 12.39 | 62,567 | -0.19(-1.51%) |
May 11, 2016 | 12.66 | 13.00 | 12.58 | 12.58 | 79,041 | -0.13(-1.02%) |
May 10, 2016 | 12.65 | 12.88 | 12.41 | 12.71 | 106,823 | +0.06(+0.47%) |
May 09, 2016 | 12.45 | 12.79 | 12.35 | 12.65 | 143,727 | +0.19(+1.52%) |
May 06, 2016 | 14.26 | 14.26 | 12.37 | 12.46 | 203,865 | -0.13(-1.03%) |
May 05, 2016 | 12.55 | 12.79 | 12.37 | 12.59 | 155,368 | +0.09(+0.72%) |
May 04, 2016 | 12.45 | 12.63 | 12.16 | 12.50 | 123,737 | +0.03(+0.24%) |
May 03, 2016 | 12.68 | 12.80 | 12.42 | 12.47 | 80,703 | -0.19(-1.50%) |