Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.39 | 16.46 | 16.21 | 16.32 | 442,681 | -0.14(-0.85%) |
Jul 28, 2016 | 16.24 | 16.98 | 16.19 | 16.46 | 902,015 | +0.24(+1.48%) |
Jul 27, 2016 | 16.22 | 16.36 | 16.09 | 16.22 | 447,180 | +0.00(+0.00%) |
Jul 26, 2016 | 15.82 | 16.29 | 15.75 | 16.22 | 520,435 | +0.38(+2.40%) |
Jul 25, 2016 | 15.66 | 15.98 | 15.39 | 15.84 | 421,416 | +0.09(+0.57%) |
Jul 22, 2016 | 15.35 | 15.84 | 15.24 | 15.75 | 325,422 | +0.34(+2.21%) |
Jul 21, 2016 | 15.29 | 15.68 | 15.22 | 15.41 | 416,041 | +0.16(+1.05%) |
Jul 20, 2016 | 14.73 | 15.27 | 14.64 | 15.25 | 852,296 | +0.61(+4.17%) |
Jul 19, 2016 | 15.05 | 15.16 | 14.63 | 14.64 | 273,006 | -0.42(-2.79%) |
Jul 18, 2016 | 14.98 | 15.30 | 14.76 | 15.06 | 408,472 | +0.08(+0.53%) |
Jul 15, 2016 | 14.56 | 14.99 | 14.56 | 14.98 | 436,732 | +0.49(+3.38%) |
Jul 14, 2016 | 14.65 | 14.65 | 14.26 | 14.49 | 347,852 | +0.00(+0.00%) |
Jul 13, 2016 | 15.00 | 15.00 | 14.23 | 14.49 | 584,051 | -0.36(-2.42%) |
Jul 12, 2016 | 14.96 | 15.04 | 14.75 | 14.85 | 1,008,865 | +0.10(+0.68%) |
Jul 11, 2016 | 15.09 | 15.23 | 14.72 | 14.75 | 590,695 | -0.28(-1.86%) |
Jul 08, 2016 | 14.80 | 15.12 | 14.76 | 15.03 | 559,245 | +0.27(+1.83%) |
Jul 07, 2016 | 14.60 | 14.82 | 14.50 | 14.76 | 521,846 | +0.31(+2.15%) |
Jul 05, 2016 | 14.23 | 14.60 | 13.83 | 14.45 | 589,119 | +0.04(+0.28%) |
Jul 01, 2016 | 14.43 | 14.41 | 14.41 | 14.41 | 642,800 | +0.06(+0.42%) |
Jun 30, 2016 | 14.38 | 14.43 | 14.03 | 14.35 | 1,144,363 | +0.14(+0.99%) |
Jun 29, 2016 | 13.80 | 14.32 | 13.55 | 14.21 | 821,358 | +0.65(+4.79%) |
Jun 28, 2016 | 13.32 | 13.62 | 13.21 | 13.56 | 516,137 | +0.42(+3.20%) |
Jun 27, 2016 | 13.31 | 13.62 | 13.01 | 13.14 | 628,628 | -0.51(-3.74%) |
Jun 24, 2016 | 13.04 | 13.87 | 13.01 | 13.65 | 1,654,570 | -0.28(-2.01%) |
Jun 23, 2016 | 13.48 | 13.94 | 13.32 | 13.93 | 1,564,376 | +0.59(+4.42%) |
Jun 22, 2016 | 13.32 | 14.10 | 13.05 | 13.34 | 362,393 | -0.06(-0.45%) |
Jun 21, 2016 | 13.61 | 13.65 | 13.12 | 13.40 | 457,402 | -0.14(-1.03%) |
Jun 20, 2016 | 13.33 | 13.80 | 13.33 | 13.54 | 556,995 | +0.21(+1.58%) |
Jun 17, 2016 | 13.88 | 14.00 | 13.30 | 13.33 | 732,380 | -0.50(-3.62%) |
Jun 16, 2016 | 13.69 | 13.86 | 13.53 | 13.83 | 486,534 | +0.06(+0.44%) |
Jun 15, 2016 | 14.09 | 14.20 | 13.65 | 13.77 | 1,424,496 | -0.23(-1.64%) |
Jun 14, 2016 | 14.61 | 14.86 | 13.78 | 14.00 | 655,272 | -0.66(-4.50%) |
Jun 13, 2016 | 14.43 | 14.90 | 14.38 | 14.66 | 493,994 | +0.11(+0.76%) |
Jun 10, 2016 | 14.43 | 14.72 | 13.96 | 14.55 | 712,951 | +0.10(+0.69%) |
Jun 09, 2016 | 14.60 | 14.84 | 14.35 | 14.45 | 476,289 | -0.28(-1.90%) |
Jun 08, 2016 | 14.74 | 14.80 | 14.46 | 14.73 | 325,636 | +0.09(+0.61%) |
Jun 07, 2016 | 14.89 | 15.07 | 14.55 | 14.64 | 464,090 | -0.47(-3.11%) |
Jun 06, 2016 | 14.68 | 15.17 | 14.35 | 15.11 | 495,975 | +0.49(+3.35%) |
Jun 03, 2016 | 14.89 | 14.89 | 14.31 | 14.62 | 498,765 | -0.28(-1.88%) |
Jun 02, 2016 | 14.55 | 14.90 | 14.44 | 14.90 | 757,214 | +0.36(+2.48%) |
Jun 01, 2016 | 14.16 | 14.75 | 14.08 | 14.54 | 961,763 | +0.33(+2.32%) |
May 31, 2016 | 13.61 | 14.23 | 13.53 | 14.21 | 871,001 | +0.53(+3.87%) |
May 27, 2016 | 13.42 | 13.68 | 13.68 | 13.68 | 437,400 | +0.22(+1.63%) |
May 26, 2016 | 13.38 | 13.65 | 13.23 | 13.46 | 436,101 | +0.09(+0.67%) |
May 25, 2016 | 12.95 | 13.46 | 12.94 | 13.37 | 626,062 | +0.44(+3.40%) |
May 24, 2016 | 13.32 | 13.74 | 12.61 | 12.93 | 999,395 | -0.44(-3.29%) |
May 23, 2016 | 12.44 | 13.46 | 12.38 | 13.37 | 3,530,311 | +0.93(+7.48%) |
May 20, 2016 | 12.34 | 12.53 | 12.19 | 12.44 | 850,690 | +0.15(+1.22%) |
May 19, 2016 | 12.52 | 12.72 | 12.13 | 12.29 | 532,249 | -0.26(-2.07%) |
May 18, 2016 | 12.31 | 12.71 | 12.31 | 12.55 | 441,046 | +0.13(+1.05%) |
May 17, 2016 | 12.71 | 12.97 | 12.36 | 12.42 | 550,901 | -0.27(-2.13%) |
May 16, 2016 | 12.24 | 12.77 | 12.03 | 12.69 | 586,327 | +0.45(+3.68%) |
May 13, 2016 | 11.82 | 12.43 | 11.82 | 12.24 | 332,471 | +0.44(+3.73%) |
May 12, 2016 | 12.43 | 12.63 | 11.52 | 11.80 | 619,574 | -0.52(-4.22%) |
May 11, 2016 | 12.55 | 12.85 | 12.30 | 12.32 | 1,458,880 | -0.32(-2.53%) |
May 10, 2016 | 12.57 | 12.68 | 12.37 | 12.64 | 503,482 | +0.04(+0.32%) |
May 09, 2016 | 12.29 | 12.69 | 12.26 | 12.60 | 345,992 | +0.38(+3.11%) |
May 06, 2016 | 12.06 | 12.44 | 11.89 | 12.22 | 693,915 | -0.04(-0.33%) |
May 05, 2016 | 12.16 | 12.37 | 11.74 | 12.26 | 547,139 | +0.24(+2.00%) |
May 04, 2016 | 12.94 | 12.97 | 12.00 | 12.02 | 967,917 | -1.00(-7.65%) |
May 03, 2016 | 13.55 | 14.01 | 12.75 | 13.02 | 906,153 | -1.23(-8.67%) |