Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.18 | 15.18 | 14.76 | 15.03 | 111,261 | -0.15(-0.99%) |
Jul 28, 2016 | 15.63 | 16.05 | 14.73 | 15.18 | 54,094 | -0.39(-2.50%) |
Jul 27, 2016 | 15.29 | 15.75 | 15.29 | 15.57 | 78,079 | +0.39(+2.57%) |
Jul 26, 2016 | 15.41 | 15.78 | 15.05 | 15.18 | 112,680 | -0.26(-1.68%) |
Jul 25, 2016 | 15.72 | 16.04 | 15.09 | 15.44 | 59,433 | -0.25(-1.59%) |
Jul 22, 2016 | 15.73 | 15.94 | 15.52 | 15.69 | 45,504 | +0.05(+0.32%) |
Jul 21, 2016 | 15.84 | 16.17 | 15.58 | 15.64 | 73,659 | -0.08(-0.51%) |
Jul 20, 2016 | 15.46 | 16.24 | 15.18 | 15.72 | 83,938 | +0.33(+2.14%) |
Jul 19, 2016 | 15.61 | 16.36 | 15.21 | 15.39 | 41,678 | -0.25(-1.60%) |
Jul 18, 2016 | 15.70 | 15.96 | 15.56 | 15.64 | 71,775 | -0.05(-0.32%) |
Jul 15, 2016 | 15.27 | 15.84 | 15.27 | 15.69 | 72,477 | +0.53(+3.50%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.08 | 15.16 | 114,747 | -0.39(-2.51%) |
Jul 13, 2016 | 16.14 | 16.57 | 15.49 | 15.55 | 71,574 | -0.44(-2.75%) |
Jul 12, 2016 | 16.10 | 16.45 | 15.87 | 15.99 | 103,774 | +0.02(+0.13%) |
Jul 11, 2016 | 16.04 | 16.18 | 15.78 | 15.97 | 106,137 | +0.16(+1.01%) |
Jul 08, 2016 | 15.65 | 15.98 | 15.50 | 15.81 | 67,874 | +0.24(+1.54%) |
Jul 07, 2016 | 15.47 | 15.70 | 15.18 | 15.57 | 54,893 | +0.85(+5.77%) |
Jul 05, 2016 | 14.75 | 14.90 | 14.49 | 14.72 | 59,925 | -0.25(-1.67%) |
Jul 01, 2016 | 14.17 | 14.97 | 14.97 | 14.97 | 151,700 | +0.84(+5.94%) |
Jun 30, 2016 | 14.24 | 14.37 | 14.00 | 14.13 | 65,334 | -0.11(-0.77%) |
Jun 29, 2016 | 13.68 | 14.49 | 13.60 | 14.24 | 164,963 | +0.81(+6.03%) |
Jun 28, 2016 | 13.18 | 13.60 | 13.13 | 13.43 | 57,417 | +0.47(+3.63%) |
Jun 27, 2016 | 13.32 | 13.53 | 12.76 | 12.96 | 111,489 | -0.68(-4.99%) |
Jun 24, 2016 | 13.75 | 14.06 | 13.42 | 13.64 | 552,436 | -0.69(-4.82%) |
Jun 23, 2016 | 14.33 | 14.35 | 13.90 | 14.33 | 157,576 | +0.23(+1.63%) |
Jun 22, 2016 | 14.53 | 14.79 | 13.86 | 14.10 | 237,812 | -0.25(-1.74%) |
Jun 21, 2016 | 14.75 | 14.84 | 14.20 | 14.35 | 69,169 | -0.27(-1.85%) |
Jun 20, 2016 | 14.73 | 14.83 | 14.46 | 14.62 | 90,244 | +0.19(+1.32%) |
Jun 17, 2016 | 15.57 | 15.61 | 14.24 | 14.43 | 152,531 | -1.14(-7.32%) |
Jun 16, 2016 | 15.62 | 15.65 | 15.15 | 15.57 | 61,874 | -0.11(-0.70%) |
Jun 15, 2016 | 15.34 | 15.88 | 14.92 | 15.68 | 81,929 | +0.45(+2.95%) |
Jun 14, 2016 | 15.48 | 15.51 | 14.91 | 15.23 | 71,111 | -0.24(-1.55%) |
Jun 13, 2016 | 15.25 | 15.80 | 15.14 | 15.47 | 99,394 | -0.02(-0.13%) |
Jun 10, 2016 | 15.90 | 16.08 | 15.42 | 15.49 | 40,531 | -0.51(-3.19%) |
Jun 09, 2016 | 16.03 | 16.27 | 15.13 | 16.00 | 143,895 | -0.08(-0.50%) |
Jun 08, 2016 | 16.31 | 16.46 | 15.76 | 16.08 | 107,601 | -0.53(-3.19%) |
Jun 07, 2016 | 16.90 | 17.00 | 16.33 | 16.61 | 120,132 | -0.44(-2.58%) |
Jun 06, 2016 | 17.09 | 17.35 | 16.76 | 17.05 | 78,870 | +0.10(+0.59%) |
Jun 03, 2016 | 17.34 | 17.35 | 16.76 | 16.95 | 117,249 | -0.43(-2.47%) |
Jun 02, 2016 | 16.62 | 17.41 | 16.47 | 17.38 | 139,505 | +0.76(+4.57%) |
Jun 01, 2016 | 17.12 | 17.20 | 16.40 | 16.62 | 85,796 | -0.58(-3.37%) |
May 31, 2016 | 16.62 | 17.25 | 16.62 | 17.20 | 62,651 | +0.68(+4.12%) |
May 27, 2016 | 16.00 | 16.52 | 16.52 | 16.52 | 38,500 | +0.42(+2.61%) |
May 26, 2016 | 16.18 | 16.24 | 15.93 | 16.10 | 21,107 | -0.18(-1.11%) |
May 25, 2016 | 16.45 | 16.84 | 16.19 | 16.28 | 63,955 | -0.01(-0.06%) |
May 24, 2016 | 16.06 | 16.36 | 15.69 | 16.29 | 76,388 | +0.32(+2.00%) |
May 23, 2016 | 15.71 | 16.20 | 15.71 | 15.97 | 109,754 | +0.39(+2.50%) |
May 20, 2016 | 15.23 | 15.63 | 15.23 | 15.58 | 38,322 | +0.46(+3.04%) |
May 19, 2016 | 15.61 | 15.77 | 15.03 | 15.12 | 56,867 | -0.55(-3.51%) |
May 18, 2016 | 14.65 | 15.85 | 14.65 | 15.67 | 132,630 | +1.01(+6.89%) |
May 17, 2016 | 14.90 | 15.22 | 14.40 | 14.66 | 100,299 | -0.36(-2.40%) |
May 16, 2016 | 14.70 | 15.16 | 14.70 | 15.02 | 78,874 | +0.38(+2.60%) |
May 13, 2016 | 13.63 | 15.00 | 13.63 | 14.64 | 177,519 | +0.92(+6.71%) |
May 12, 2016 | 13.95 | 14.09 | 13.34 | 13.72 | 118,459 | -0.09(-0.65%) |
May 11, 2016 | 14.04 | 14.59 | 13.56 | 13.81 | 113,460 | -0.24(-1.71%) |
May 10, 2016 | 15.92 | 15.92 | 13.89 | 14.05 | 187,762 | -0.15(-1.06%) |
May 09, 2016 | 14.39 | 14.44 | 14.08 | 14.20 | 181,641 | -0.06(-0.42%) |
May 06, 2016 | 14.50 | 14.61 | 14.03 | 14.26 | 152,245 | -0.16(-1.11%) |
May 05, 2016 | 14.95 | 15.18 | 14.15 | 14.42 | 148,185 | -0.27(-1.84%) |
May 04, 2016 | 14.94 | 15.54 | 14.56 | 14.69 | 91,588 | -0.28(-1.87%) |
May 03, 2016 | 15.54 | 15.54 | 14.86 | 14.97 | 67,134 | -0.58(-3.73%) |