Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.22 | 15.45 | 15.02 | 15.24 | 194,236 | +0.05(+0.33%) |
Jul 28, 2016 | 15.62 | 15.62 | 15.17 | 15.19 | 67,010 | -0.41(-2.63%) |
Jul 27, 2016 | 15.71 | 15.94 | 15.04 | 15.60 | 69,107 | -0.09(-0.57%) |
Jul 26, 2016 | 15.20 | 15.74 | 15.12 | 15.69 | 53,666 | +0.54(+3.56%) |
Jul 25, 2016 | 15.12 | 15.38 | 15.09 | 15.15 | 81,671 | +0.06(+0.40%) |
Jul 22, 2016 | 15.29 | 15.40 | 15.02 | 15.09 | 66,364 | -0.16(-1.05%) |
Jul 21, 2016 | 15.28 | 15.44 | 15.16 | 15.25 | 93,946 | -0.14(-0.91%) |
Jul 20, 2016 | 15.23 | 15.57 | 15.15 | 15.39 | 51,753 | +0.26(+1.72%) |
Jul 19, 2016 | 15.34 | 15.47 | 15.11 | 15.13 | 29,811 | -0.22(-1.43%) |
Jul 18, 2016 | 15.34 | 15.52 | 15.14 | 15.35 | 39,436 | +0.03(+0.20%) |
Jul 15, 2016 | 15.49 | 15.49 | 15.14 | 15.32 | 57,854 | -0.06(-0.39%) |
Jul 14, 2016 | 15.67 | 15.76 | 15.26 | 15.38 | 63,484 | -0.17(-1.09%) |
Jul 13, 2016 | 15.42 | 15.77 | 15.40 | 15.55 | 74,430 | +0.14(+0.91%) |
Jul 12, 2016 | 15.27 | 15.51 | 15.18 | 15.41 | 81,387 | +0.25(+1.65%) |
Jul 11, 2016 | 15.21 | 15.62 | 15.07 | 15.16 | 90,346 | +0.10(+0.66%) |
Jul 08, 2016 | 14.45 | 15.07 | 14.25 | 15.06 | 77,806 | +0.81(+5.68%) |
Jul 07, 2016 | 14.92 | 15.27 | 14.24 | 14.25 | 113,704 | -0.54(-3.65%) |
Jul 05, 2016 | 15.20 | 15.29 | 14.55 | 14.79 | 65,867 | -0.53(-3.46%) |
Jul 01, 2016 | 14.72 | 15.32 | 15.32 | 15.32 | 74,100 | +0.64(+4.36%) |
Jun 30, 2016 | 14.72 | 14.82 | 14.45 | 14.68 | 149,798 | -0.09(-0.61%) |
Jun 29, 2016 | 14.64 | 14.93 | 14.59 | 14.77 | 122,331 | +0.28(+1.93%) |
Jun 28, 2016 | 14.62 | 15.05 | 14.33 | 14.49 | 122,350 | -0.01(-0.07%) |
Jun 27, 2016 | 14.92 | 14.92 | 14.12 | 14.50 | 123,512 | -0.64(-4.23%) |
Jun 24, 2016 | 14.62 | 15.14 | 14.62 | 15.14 | 448,801 | -0.27(-1.75%) |
Jun 23, 2016 | 15.05 | 15.45 | 14.76 | 15.41 | 88,362 | +0.45(+3.01%) |
Jun 22, 2016 | 15.09 | 15.25 | 14.86 | 14.96 | 67,185 | -0.05(-0.33%) |
Jun 21, 2016 | 14.91 | 15.18 | 14.75 | 15.01 | 104,104 | +0.10(+0.67%) |
Jun 20, 2016 | 14.80 | 15.20 | 14.80 | 14.91 | 116,890 | +0.26(+1.77%) |
Jun 17, 2016 | 14.14 | 14.88 | 13.97 | 14.65 | 158,906 | +0.56(+3.97%) |
Jun 16, 2016 | 13.93 | 14.24 | 13.80 | 14.09 | 82,244 | +0.09(+0.64%) |
Jun 15, 2016 | 13.64 | 14.17 | 13.61 | 14.00 | 85,569 | +0.36(+2.64%) |
Jun 14, 2016 | 13.75 | 13.96 | 13.48 | 13.64 | 70,611 | -0.15(-1.09%) |
Jun 13, 2016 | 13.75 | 13.96 | 13.65 | 13.79 | 101,894 | +0.04(+0.29%) |
Jun 10, 2016 | 13.71 | 13.80 | 13.45 | 13.75 | 66,168 | -0.21(-1.50%) |
Jun 09, 2016 | 14.06 | 14.12 | 13.81 | 13.96 | 88,873 | -0.23(-1.62%) |
Jun 08, 2016 | 14.01 | 14.26 | 14.00 | 14.19 | 76,047 | +0.18(+1.28%) |
Jun 07, 2016 | 14.05 | 14.13 | 13.90 | 14.01 | 141,406 | -0.04(-0.28%) |
Jun 06, 2016 | 13.39 | 14.06 | 13.19 | 14.05 | 111,616 | +0.62(+4.62%) |
Jun 03, 2016 | 13.80 | 13.80 | 13.31 | 13.43 | 73,395 | -0.34(-2.47%) |
Jun 02, 2016 | 13.48 | 13.81 | 13.30 | 13.77 | 87,580 | +0.39(+2.91%) |
Jun 01, 2016 | 13.26 | 13.65 | 13.13 | 13.38 | 87,409 | +0.09(+0.68%) |
May 31, 2016 | 13.96 | 13.96 | 13.16 | 13.29 | 152,830 | -0.69(-4.94%) |
May 27, 2016 | 13.20 | 13.98 | 13.98 | 13.98 | 75,700 | +0.84(+6.39%) |
May 26, 2016 | 13.27 | 13.52 | 13.11 | 13.14 | 82,112 | -0.04(-0.30%) |
May 25, 2016 | 13.02 | 13.31 | 12.87 | 13.18 | 154,947 | +0.16(+1.23%) |
May 24, 2016 | 13.00 | 14.17 | 12.13 | 13.02 | 423,550 | -0.20(-1.51%) |
May 23, 2016 | 13.68 | 14.01 | 13.11 | 13.22 | 203,450 | -0.49(-3.57%) |
May 20, 2016 | 13.43 | 13.73 | 13.40 | 13.71 | 97,161 | +0.39(+2.93%) |
May 19, 2016 | 13.68 | 13.78 | 13.10 | 13.32 | 129,147 | -0.39(-2.84%) |
May 18, 2016 | 13.70 | 14.00 | 13.34 | 13.71 | 84,740 | -0.09(-0.65%) |
May 17, 2016 | 14.01 | 14.22 | 13.66 | 13.80 | 115,540 | -0.26(-1.85%) |
May 16, 2016 | 14.04 | 14.21 | 14.04 | 14.06 | 116,296 | -0.02(-0.14%) |
May 13, 2016 | 14.17 | 14.31 | 14.05 | 14.08 | 94,486 | -0.13(-0.91%) |
May 12, 2016 | 14.38 | 14.63 | 14.16 | 14.21 | 121,720 | -0.07(-0.49%) |
May 11, 2016 | 15.31 | 15.31 | 14.04 | 14.28 | 125,583 | -1.13(-7.33%) |
May 10, 2016 | 15.52 | 15.56 | 15.10 | 15.41 | 54,190 | -0.11(-0.71%) |
May 09, 2016 | 15.17 | 15.68 | 15.05 | 15.52 | 106,483 | +0.30(+1.97%) |
May 06, 2016 | 15.38 | 15.72 | 14.99 | 15.22 | 131,652 | -0.26(-1.68%) |
May 05, 2016 | 15.70 | 15.95 | 15.46 | 15.48 | 87,251 | -0.23(-1.46%) |
May 04, 2016 | 16.16 | 16.23 | 15.66 | 15.71 | 86,073 | -0.27(-1.69%) |
May 03, 2016 | 16.22 | 16.42 | 15.81 | 15.98 | 54,606 | -0.43(-2.62%) |