Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.90 | 14.20 | 13.80 | 14.10 | 5,421 | +0.20(+1.44%) |
Jul 28, 2016 | 13.80 | 14.20 | 13.70 | 13.90 | 7,489 | +0.20(+1.46%) |
Jul 27, 2016 | 13.70 | 14.30 | 13.60 | 13.70 | 4,101 | +0.00(+0.00%) |
Jul 26, 2016 | 13.80 | 14.20 | 13.70 | 13.70 | 4,212 | -0.10(-0.72%) |
Jul 25, 2016 | 13.80 | 14.20 | 13.70 | 13.80 | 5,004 | -0.20(-1.43%) |
Jul 22, 2016 | 14.00 | 14.00 | 13.70 | 14.00 | 8,510 | +0.30(+2.19%) |
Jul 21, 2016 | 13.90 | 13.90 | 13.30 | 13.70 | 23,885 | -0.20(-1.44%) |
Jul 20, 2016 | 14.30 | 14.30 | 13.70 | 13.90 | 16,413 | -0.40(-2.80%) |
Jul 19, 2016 | 15.10 | 15.10 | 14.10 | 14.30 | 6,416 | -0.70(-4.67%) |
Jul 18, 2016 | 15.10 | 15.19 | 15.00 | 15.00 | 2,513 | -0.10(-0.66%) |
Jul 15, 2016 | 15.00 | 15.20 | 15.00 | 15.10 | 5,252 | +0.05(+0.33%) |
Jul 14, 2016 | 15.20 | 15.30 | 15.00 | 15.05 | 8,234 | -0.15(-0.99%) |
Jul 13, 2016 | 15.20 | 15.20 | 15.10 | 15.20 | 4,787 | +0.00(+0.00%) |
Jul 12, 2016 | 15.50 | 15.50 | 15.10 | 15.20 | 6,816 | -0.30(-1.94%) |
Jul 11, 2016 | 15.80 | 15.80 | 15.10 | 15.50 | 6,056 | +0.20(+1.31%) |
Jul 08, 2016 | 15.80 | 16.10 | 15.30 | 15.30 | 4,278 | -0.50(-3.16%) |
Jul 07, 2016 | 16.50 | 16.70 | 15.51 | 15.80 | 2,786 | -0.20(-1.26%) |
Jul 05, 2016 | 16.20 | 16.60 | 15.67 | 16.00 | 11,046 | +0.20(+1.27%) |
Jul 01, 2016 | 15.20 | 15.80 | 15.80 | 15.80 | 25,500 | +1.20(+8.22%) |
Jun 30, 2016 | 16.00 | 16.40 | 14.30 | 14.60 | 18,385 | -1.20(-7.59%) |
Jun 29, 2016 | 15.80 | 16.90 | 14.90 | 15.80 | 20,099 | +0.25(+1.61%) |
Jun 28, 2016 | 15.70 | 15.70 | 15.40 | 15.55 | 4,656 | -0.15(-0.96%) |
Jun 27, 2016 | 15.60 | 15.70 | 14.40 | 15.70 | 15,691 | -0.10(-0.63%) |
Jun 24, 2016 | 15.00 | 16.40 | 14.90 | 15.80 | 38,685 | -0.40(-2.47%) |
Jun 23, 2016 | 16.40 | 16.60 | 16.20 | 16.20 | 3,923 | +0.00(+0.00%) |
Jun 22, 2016 | 16.20 | 16.90 | 16.18 | 16.20 | 2,420 | +0.10(+0.62%) |
Jun 21, 2016 | 16.50 | 16.70 | 15.90 | 16.10 | 6,923 | -0.30(-1.83%) |
Jun 20, 2016 | 16.30 | 17.40 | 16.30 | 16.40 | 2,613 | +0.20(+1.23%) |
Jun 17, 2016 | 16.30 | 17.00 | 16.20 | 16.20 | 9,439 | -0.10(-0.61%) |
Jun 16, 2016 | 17.40 | 17.60 | 16.20 | 16.30 | 7,482 | -1.00(-5.78%) |
Jun 15, 2016 | 17.20 | 17.60 | 17.10 | 17.30 | 3,751 | +0.10(+0.58%) |
Jun 14, 2016 | 17.60 | 18.00 | 17.10 | 17.20 | 3,042 | -0.30(-1.71%) |
Jun 13, 2016 | 17.50 | 17.80 | 17.00 | 17.50 | 4,560 | +0.20(+1.16%) |
Jun 10, 2016 | 17.20 | 17.40 | 16.50 | 17.30 | 6,201 | -0.10(-0.57%) |
Jun 09, 2016 | 17.70 | 17.90 | 17.10 | 17.40 | 12,120 | -0.20(-1.14%) |
Jun 08, 2016 | 19.30 | 19.50 | 17.60 | 17.60 | 23,905 | -1.80(-9.28%) |
Jun 07, 2016 | 18.20 | 19.40 | 17.90 | 19.40 | 6,970 | +1.40(+7.78%) |
Jun 06, 2016 | 17.10 | 18.30 | 17.10 | 18.00 | 3,985 | +0.70(+4.05%) |
Jun 03, 2016 | 18.60 | 18.60 | 17.00 | 17.30 | 14,255 | -1.00(-5.46%) |
Jun 02, 2016 | 19.30 | 19.50 | 18.30 | 18.30 | 5,587 | -1.30(-6.63%) |
Jun 01, 2016 | 19.40 | 19.90 | 19.00 | 19.60 | 8,194 | -0.10(-0.51%) |
May 31, 2016 | 20.00 | 20.30 | 19.50 | 19.70 | 5,205 | -0.10(-0.51%) |
May 27, 2016 | 19.10 | 19.80 | 19.80 | 19.80 | 9,630 | +0.70(+3.66%) |
May 26, 2016 | 19.20 | 19.30 | 18.70 | 19.10 | 6,446 | +0.10(+0.53%) |
May 25, 2016 | 18.50 | 19.10 | 18.50 | 19.00 | 7,173 | +0.40(+2.15%) |
May 24, 2016 | 18.80 | 19.10 | 18.50 | 18.60 | 8,903 | +0.10(+0.54%) |
May 23, 2016 | 18.20 | 18.60 | 18.20 | 18.50 | 6,173 | +0.30(+1.65%) |
May 20, 2016 | 17.30 | 18.50 | 17.00 | 18.20 | 16,835 | +1.10(+6.43%) |
May 19, 2016 | 17.10 | 17.30 | 16.50 | 17.10 | 9,455 | +0.20(+1.18%) |
May 18, 2016 | 16.20 | 17.80 | 14.30 | 16.90 | 58,945 | +0.80(+4.97%) |
May 17, 2016 | 15.10 | 16.30 | 13.90 | 16.10 | 30,090 | +1.10(+7.33%) |
May 16, 2016 | 15.70 | 16.50 | 15.00 | 15.00 | 22,518 | -0.70(-4.46%) |
May 13, 2016 | 15.70 | 16.90 | 15.00 | 15.70 | 32,713 | +0.10(+0.64%) |
May 12, 2016 | 16.30 | 17.00 | 15.10 | 15.60 | 39,137 | -0.70(-4.29%) |
May 11, 2016 | 19.40 | 20.50 | 15.40 | 16.30 | 128,541 | -1.60(-8.94%) |
May 10, 2016 | 21.30 | 21.30 | 17.40 | 17.90 | 50,202 | -2.50(-12.25%) |
May 09, 2016 | 19.60 | 21.71 | 19.60 | 20.40 | 19,710 | +0.50(+2.51%) |
May 06, 2016 | 19.90 | 20.20 | 19.60 | 19.90 | 2,148 | -0.20(-1.00%) |
May 05, 2016 | 20.30 | 20.30 | 19.67 | 20.10 | 2,121 | +0.00(+0.00%) |
May 04, 2016 | 19.90 | 20.30 | 19.90 | 20.10 | 1,016 | +0.10(+0.50%) |
May 03, 2016 | 19.90 | 20.30 | 19.70 | 20.00 | 1,580 | +0.10(+0.50%) |