Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.53 | 16.76 | 15.92 | 15.92 | 50,024 | -0.65(-3.92%) |
Jul 28, 2016 | 17.08 | 17.25 | 16.35 | 16.57 | 102,838 | -0.54(-3.16%) |
Jul 27, 2016 | 16.35 | 17.13 | 16.04 | 17.11 | 79,858 | +0.88(+5.42%) |
Jul 26, 2016 | 15.99 | 16.73 | 15.91 | 16.23 | 101,802 | +0.47(+2.98%) |
Jul 25, 2016 | 15.55 | 16.27 | 15.49 | 15.76 | 90,697 | +0.38(+2.47%) |
Jul 22, 2016 | 15.32 | 15.85 | 15.06 | 15.38 | 84,093 | +0.19(+1.25%) |
Jul 21, 2016 | 14.88 | 15.60 | 14.84 | 15.19 | 86,621 | +0.33(+2.22%) |
Jul 20, 2016 | 14.11 | 14.99 | 14.11 | 14.86 | 121,747 | +0.72(+5.09%) |
Jul 19, 2016 | 14.40 | 14.67 | 13.98 | 14.14 | 45,857 | -0.32(-2.21%) |
Jul 18, 2016 | 14.64 | 14.83 | 14.33 | 14.46 | 48,691 | +0.03(+0.21%) |
Jul 15, 2016 | 14.35 | 14.76 | 14.04 | 14.43 | 46,097 | +0.19(+1.33%) |
Jul 14, 2016 | 14.26 | 14.47 | 13.91 | 14.24 | 29,942 | +0.28(+2.01%) |
Jul 13, 2016 | 14.00 | 14.21 | 12.51 | 13.96 | 109,717 | -0.13(-0.92%) |
Jul 12, 2016 | 14.26 | 14.37 | 14.01 | 14.09 | 31,838 | +0.01(+0.07%) |
Jul 11, 2016 | 14.19 | 14.36 | 14.04 | 14.08 | 37,697 | -0.17(-1.19%) |
Jul 08, 2016 | 14.28 | 14.30 | 14.04 | 14.25 | 33,861 | +0.17(+1.21%) |
Jul 07, 2016 | 14.21 | 14.37 | 14.05 | 14.08 | 31,523 | -0.14(-0.98%) |
Jul 06, 2016 | 14.18 | 14.38 | 13.63 | 14.22 | 25,757 | +0.07(+0.49%) |
Jul 05, 2016 | 14.33 | 14.33 | 13.68 | 14.15 | 46,536 | -0.07(-0.49%) |
Jul 01, 2016 | 13.70 | 14.22 | 14.22 | 14.22 | 55,200 | +0.57(+4.18%) |
Jun 30, 2016 | 13.16 | 13.79 | 13.12 | 13.65 | 50,824 | +0.65(+5.00%) |
Jun 29, 2016 | 13.40 | 13.66 | 13.00 | 13.00 | 51,727 | -0.26(-1.96%) |
Jun 28, 2016 | 13.69 | 13.98 | 13.06 | 13.26 | 69,548 | -0.04(-0.30%) |
Jun 27, 2016 | 13.38 | 13.72 | 12.83 | 13.30 | 73,328 | -0.15(-1.12%) |
Jun 24, 2016 | 13.50 | 13.79 | 13.12 | 13.45 | 656,253 | -0.86(-6.01%) |
Jun 23, 2016 | 13.34 | 14.34 | 13.28 | 14.31 | 75,009 | +1.17(+8.90%) |
Jun 22, 2016 | 13.72 | 14.38 | 13.00 | 13.14 | 101,001 | -0.47(-3.45%) |
Jun 21, 2016 | 13.68 | 13.78 | 13.19 | 13.61 | 51,944 | -0.05(-0.37%) |
Jun 20, 2016 | 13.72 | 13.92 | 13.43 | 13.66 | 54,936 | +0.23(+1.71%) |
Jun 17, 2016 | 13.08 | 13.47 | 12.98 | 13.43 | 46,661 | +0.40(+3.07%) |
Jun 16, 2016 | 12.86 | 13.15 | 12.75 | 13.03 | 39,515 | +0.00(+0.00%) |
Jun 15, 2016 | 13.01 | 13.25 | 12.89 | 13.03 | 19,933 | +0.09(+0.70%) |
Jun 14, 2016 | 13.20 | 13.32 | 12.83 | 12.94 | 24,510 | -0.22(-1.67%) |
Jun 13, 2016 | 12.74 | 13.25 | 12.74 | 13.16 | 33,325 | +0.42(+3.30%) |
Jun 10, 2016 | 12.69 | 12.93 | 12.57 | 12.74 | 16,275 | -0.17(-1.32%) |
Jun 09, 2016 | 13.22 | 13.31 | 12.85 | 12.91 | 32,511 | -0.40(-3.01%) |
Jun 08, 2016 | 13.49 | 13.50 | 12.91 | 13.31 | 31,351 | -0.11(-0.82%) |
Jun 07, 2016 | 12.87 | 13.50 | 12.87 | 13.42 | 58,234 | +0.54(+4.19%) |
Jun 06, 2016 | 12.49 | 13.02 | 12.47 | 12.88 | 35,946 | +0.35(+2.79%) |
Jun 03, 2016 | 12.85 | 12.85 | 12.37 | 12.53 | 18,422 | -0.27(-2.11%) |
Jun 02, 2016 | 12.90 | 12.90 | 12.56 | 12.80 | 12,418 | -0.10(-0.78%) |
Jun 01, 2016 | 12.48 | 13.00 | 12.40 | 12.90 | 14,900 | +0.29(+2.30%) |
May 31, 2016 | 12.68 | 12.90 | 12.48 | 12.61 | 38,314 | -0.07(-0.55%) |
May 27, 2016 | 12.94 | 12.68 | 12.68 | 12.68 | 32,300 | -0.32(-2.46%) |
May 26, 2016 | 13.39 | 13.39 | 12.86 | 13.00 | 13,778 | -0.09(-0.69%) |
May 25, 2016 | 12.73 | 13.43 | 12.73 | 13.09 | 34,595 | +0.29(+2.27%) |
May 24, 2016 | 12.32 | 12.80 | 12.32 | 12.80 | 22,391 | +0.43(+3.48%) |
May 23, 2016 | 12.17 | 12.66 | 12.04 | 12.37 | 28,749 | +0.05(+0.41%) |
May 20, 2016 | 12.00 | 12.64 | 12.00 | 12.32 | 19,551 | +0.44(+3.70%) |
May 19, 2016 | 11.95 | 11.98 | 11.54 | 11.88 | 21,543 | -0.12(-1.00%) |
May 18, 2016 | 12.00 | 12.19 | 11.89 | 12.00 | 13,311 | +0.12(+1.01%) |
May 17, 2016 | 12.38 | 12.59 | 11.77 | 11.88 | 50,902 | -0.63(-5.04%) |
May 16, 2016 | 12.86 | 13.10 | 12.25 | 12.51 | 28,351 | -0.45(-3.47%) |
May 13, 2016 | 12.71 | 12.99 | 12.68 | 12.96 | 16,641 | +0.16(+1.25%) |
May 12, 2016 | 12.53 | 13.00 | 12.10 | 12.80 | 35,701 | +0.44(+3.56%) |
May 11, 2016 | 13.16 | 13.19 | 12.26 | 12.36 | 42,254 | -0.89(-6.72%) |
May 10, 2016 | 12.39 | 13.45 | 12.39 | 13.25 | 65,236 | +1.01(+8.25%) |
May 09, 2016 | 11.75 | 12.91 | 11.53 | 12.24 | 55,108 | +0.78(+6.81%) |
May 06, 2016 | 11.38 | 11.62 | 11.32 | 11.46 | 33,792 | +0.08(+0.70%) |
May 05, 2016 | 12.33 | 12.33 | 11.25 | 11.38 | 43,251 | -1.07(-8.59%) |
May 04, 2016 | 11.45 | 12.45 | 11.23 | 12.45 | 266,095 | +1.11(+9.79%) |
May 03, 2016 | 11.45 | 11.45 | 11.08 | 11.34 | 27,680 | -0.13(-1.13%) |