Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.72 | 16.78 | 16.28 | 16.42 | 112,414 | -0.33(-1.97%) |
Jul 28, 2016 | 16.61 | 17.00 | 16.30 | 16.75 | 76,498 | +0.10(+0.60%) |
Jul 27, 2016 | 16.84 | 17.12 | 16.55 | 16.65 | 72,358 | -0.19(-1.13%) |
Jul 26, 2016 | 16.44 | 17.53 | 16.32 | 16.84 | 83,740 | +0.44(+2.68%) |
Jul 25, 2016 | 16.46 | 16.84 | 16.34 | 16.40 | 17,608 | -0.14(-0.85%) |
Jul 22, 2016 | 16.25 | 16.61 | 16.16 | 16.54 | 32,051 | +0.23(+1.41%) |
Jul 21, 2016 | 16.36 | 16.75 | 16.19 | 16.31 | 16,508 | -0.06(-0.37%) |
Jul 20, 2016 | 16.30 | 16.68 | 16.05 | 16.37 | 43,564 | +0.14(+0.86%) |
Jul 19, 2016 | 16.34 | 16.67 | 16.22 | 16.23 | 36,533 | -0.22(-1.34%) |
Jul 18, 2016 | 15.94 | 16.51 | 15.94 | 16.45 | 186,604 | +0.48(+3.01%) |
Jul 15, 2016 | 16.03 | 16.10 | 15.78 | 15.97 | 170,915 | +0.07(+0.44%) |
Jul 14, 2016 | 15.76 | 16.35 | 15.69 | 15.90 | 55,256 | +0.23(+1.47%) |
Jul 13, 2016 | 15.48 | 15.74 | 15.38 | 15.67 | 67,255 | +0.25(+1.62%) |
Jul 12, 2016 | 15.48 | 15.61 | 15.34 | 15.42 | 30,916 | +0.09(+0.59%) |
Jul 11, 2016 | 14.88 | 15.50 | 14.87 | 15.33 | 171,266 | +0.47(+3.16%) |
Jul 08, 2016 | 14.45 | 14.98 | 14.31 | 14.86 | 270,165 | +0.55(+3.84%) |
Jul 07, 2016 | 14.16 | 14.34 | 14.02 | 14.31 | 85,003 | +0.21(+1.49%) |
Jul 06, 2016 | 14.22 | 14.33 | 14.04 | 14.10 | 26,558 | -0.14(-0.98%) |
Jul 05, 2016 | 14.25 | 14.39 | 13.96 | 14.24 | 85,955 | +0.38(+2.74%) |
Jul 01, 2016 | 13.45 | 13.86 | 13.86 | 13.86 | 172,500 | -1.47(-9.59%) |
Jun 30, 2016 | 14.72 | 15.33 | 14.71 | 15.33 | 50,523 | +0.85(+5.87%) |
Jun 29, 2016 | 14.48 | 14.63 | 14.36 | 14.48 | 17,305 | +0.13(+0.91%) |
Jun 28, 2016 | 14.63 | 14.80 | 14.32 | 14.35 | 26,323 | -0.14(-0.97%) |
Jun 27, 2016 | 14.67 | 14.73 | 14.27 | 14.49 | 27,679 | -0.42(-2.82%) |
Jun 24, 2016 | 15.25 | 15.25 | 14.89 | 14.91 | 240,709 | -0.94(-5.93%) |
Jun 23, 2016 | 15.95 | 16.08 | 15.76 | 15.85 | 26,828 | +0.02(+0.13%) |
Jun 22, 2016 | 16.05 | 16.05 | 15.71 | 15.83 | 22,722 | -0.14(-0.88%) |
Jun 21, 2016 | 15.87 | 15.99 | 15.51 | 15.97 | 16,779 | +0.12(+0.76%) |
Jun 20, 2016 | 15.29 | 15.97 | 15.17 | 15.85 | 17,556 | +0.71(+4.69%) |
Jun 17, 2016 | 15.05 | 15.24 | 14.80 | 15.14 | 76,988 | +0.13(+0.87%) |
Jun 16, 2016 | 15.10 | 15.10 | 14.63 | 15.01 | 19,481 | -0.12(-0.79%) |
Jun 15, 2016 | 15.15 | 15.35 | 14.97 | 15.13 | 13,222 | +0.10(+0.67%) |
Jun 14, 2016 | 15.26 | 15.42 | 14.63 | 15.03 | 46,070 | -0.32(-2.08%) |
Jun 13, 2016 | 15.29 | 15.45 | 15.12 | 15.35 | 16,705 | +0.07(+0.46%) |
Jun 10, 2016 | 15.33 | 15.47 | 15.21 | 15.28 | 18,675 | -0.23(-1.48%) |
Jun 09, 2016 | 15.48 | 15.55 | 15.33 | 15.51 | 11,400 | +0.06(+0.39%) |
Jun 08, 2016 | 15.38 | 15.64 | 15.30 | 15.45 | 23,578 | +0.09(+0.59%) |
Jun 07, 2016 | 15.33 | 15.45 | 15.30 | 15.36 | 18,275 | -0.17(-1.09%) |
Jun 06, 2016 | 15.40 | 15.65 | 15.35 | 15.53 | 7,292 | -0.07(-0.45%) |
Jun 03, 2016 | 15.97 | 16.19 | 15.55 | 15.60 | 17,756 | -0.36(-2.26%) |
Jun 02, 2016 | 15.46 | 16.02 | 15.46 | 15.96 | 20,154 | +0.58(+3.77%) |
Jun 01, 2016 | 15.17 | 15.54 | 15.17 | 15.38 | 22,614 | +0.08(+0.52%) |
May 31, 2016 | 15.34 | 15.56 | 15.17 | 15.30 | 77,736 | -0.01(-0.07%) |
May 27, 2016 | 15.21 | 15.31 | 15.31 | 15.31 | 9,700 | +0.09(+0.59%) |
May 26, 2016 | 15.04 | 15.36 | 15.02 | 15.22 | 29,200 | +0.08(+0.53%) |
May 25, 2016 | 15.33 | 15.66 | 14.83 | 15.14 | 28,432 | +0.05(+0.33%) |
May 24, 2016 | 14.60 | 15.21 | 14.34 | 15.09 | 34,061 | +0.64(+4.43%) |
May 23, 2016 | 15.01 | 15.03 | 14.44 | 14.45 | 22,761 | -0.55(-3.67%) |
May 20, 2016 | 15.33 | 15.38 | 14.90 | 15.00 | 50,023 | -0.25(-1.64%) |
May 19, 2016 | 15.62 | 15.62 | 15.12 | 15.25 | 24,398 | -0.39(-2.49%) |
May 18, 2016 | 15.61 | 15.89 | 15.59 | 15.64 | 31,740 | +0.00(+0.00%) |
May 17, 2016 | 15.94 | 16.07 | 15.49 | 15.64 | 38,340 | -0.28(-1.76%) |
May 16, 2016 | 15.66 | 16.07 | 15.66 | 15.92 | 44,921 | +0.05(+0.32%) |
May 13, 2016 | 15.86 | 16.04 | 15.81 | 15.87 | 56,043 | -0.12(-0.75%) |
May 12, 2016 | 16.13 | 16.15 | 15.81 | 15.99 | 28,205 | -0.14(-0.87%) |
May 11, 2016 | 16.21 | 16.41 | 16.07 | 16.13 | 23,487 | -0.19(-1.16%) |
May 10, 2016 | 16.35 | 16.50 | 16.17 | 16.32 | 33,286 | +0.00(+0.00%) |
May 09, 2016 | 16.07 | 16.42 | 15.57 | 16.32 | 17,811 | +0.21(+1.30%) |
May 06, 2016 | 16.47 | 16.59 | 15.95 | 16.11 | 96,484 | -0.38(-2.30%) |
May 05, 2016 | 16.66 | 16.77 | 16.41 | 16.49 | 53,490 | -0.26(-1.55%) |
May 04, 2016 | 17.00 | 17.00 | 16.47 | 16.75 | 45,253 | -0.18(-1.06%) |
May 03, 2016 | 16.68 | 17.09 | 16.12 | 16.93 | 52,795 | +0.18(+1.07%) |