Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.18(+1.22%) | |
Jul 28, 2016 | 14.61 | 14.83 | 14.39 | 14.72 | 254,366 | +0.16(+1.10%) |
Jul 27, 2016 | 14.83 | 14.93 | 14.46 | 14.56 | 354,734 | -0.25(-1.69%) |
Jul 26, 2016 | 14.70 | 14.83 | 14.53 | 14.81 | 292,318 | +0.05(+0.34%) |
Jul 25, 2016 | 15.00 | 15.00 | 14.59 | 14.76 | 404,562 | -0.29(-1.93%) |
Jul 22, 2016 | 15.10 | 15.10 | 14.87 | 15.05 | 525,837 | +0.08(+0.53%) |
Jul 21, 2016 | 14.70 | 15.09 | 14.70 | 14.97 | 818,352 | +0.60(+4.18%) |
Jul 20, 2016 | 14.30 | 14.49 | 14.05 | 14.37 | 487,801 | -0.16(-1.10%) |
Jul 19, 2016 | 14.57 | 14.60 | 14.30 | 14.53 | 273,994 | -0.07(-0.48%) |
Jul 18, 2016 | 14.64 | 14.65 | 14.47 | 14.60 | 235,357 | +0.00(+0.00%) |
Jul 15, 2016 | 14.67 | 14.68 | 14.52 | 14.60 | 185,384 | -0.07(-0.48%) |
Jul 14, 2016 | 14.97 | 14.97 | 14.62 | 14.67 | 313,579 | -0.12(-0.81%) |
Jul 13, 2016 | 15.01 | 15.05 | 14.72 | 14.79 | 326,551 | -0.27(-1.79%) |
Jul 12, 2016 | 15.01 | 15.13 | 14.92 | 15.06 | 250,759 | +0.20(+1.35%) |
Jul 11, 2016 | 15.09 | 15.15 | 14.81 | 14.86 | 264,688 | -0.20(-1.33%) |
Jul 08, 2016 | 15.19 | 14.77 | 15.06 | 376,300 | +0.37(+2.52%) | |
Jul 07, 2016 | 15.01 | 15.15 | 14.41 | 14.69 | 300,956 | -0.31(-2.07%) |
Jul 05, 2016 | 15.05 | 15.17 | 14.70 | 15.00 | 325,245 | -0.11(-0.73%) |
Jul 04, 2016 | 15.12 | 15.18 | 15.04 | 15.11 | 121,813 | +0.12(+0.80%) |
Jun 30, 2016 | 14.99 | 14.99 | 14.99 | 0 | -0.17(-1.12%) | |
Jun 29, 2016 | 15.07 | 15.27 | 14.97 | 15.16 | 287,324 | +0.28(+1.88%) |
Jun 28, 2016 | 14.75 | 15.05 | 14.72 | 14.88 | 413,490 | +0.17(+1.16%) |
Jun 27, 2016 | 15.06 | 15.08 | 14.55 | 14.71 | 457,584 | -0.35(-2.32%) |
Jun 24, 2016 | 15.22 | 15.56 | 15.06 | 15.06 | 468,417 | -0.64(-4.08%) |
Jun 23, 2016 | 15.56 | 15.73 | 15.51 | 15.70 | 266,591 | +0.32(+2.08%) |
Jun 22, 2016 | 15.37 | 15.45 | 15.26 | 15.38 | 210,452 | +0.04(+0.26%) |
Jun 21, 2016 | 15.34 | 15.44 | 15.21 | 15.34 | 262,427 | -0.06(-0.39%) |
Jun 20, 2016 | 15.45 | 15.56 | 15.37 | 15.40 | 289,541 | +0.15(+0.98%) |
Jun 17, 2016 | 15.34 | 15.49 | 15.22 | 15.25 | 1,097,714 | +0.08(+0.53%) |
Jun 16, 2016 | 15.26 | 15.28 | 15.01 | 15.17 | 288,010 | -0.23(-1.49%) |
Jun 15, 2016 | 15.23 | 15.55 | 15.21 | 15.40 | 226,687 | +0.12(+0.79%) |
Jun 14, 2016 | 15.32 | 15.54 | 15.20 | 15.28 | 230,585 | -0.13(-0.84%) |
Jun 13, 2016 | 15.10 | 15.51 | 15.10 | 15.41 | 405,306 | +0.19(+1.25%) |
Jun 10, 2016 | 15.86 | 15.86 | 15.13 | 15.22 | 706,993 | -0.70(-4.40%) |
Jun 09, 2016 | 15.86 | 16.05 | 15.72 | 15.92 | 357,864 | -0.07(-0.44%) |
Jun 08, 2016 | 16.18 | 16.43 | 15.91 | 15.99 | 545,984 | -0.01(-0.06%) |
Jun 07, 2016 | 15.89 | 16.17 | 15.75 | 16.00 | 699,080 | +0.18(+1.14%) |
Jun 06, 2016 | 15.73 | 15.88 | 15.61 | 15.82 | 568,709 | +0.20(+1.28%) |
Jun 03, 2016 | 15.53 | 15.65 | 15.42 | 15.62 | 516,165 | +0.14(+0.90%) |
Jun 02, 2016 | 15.21 | 15.68 | 15.20 | 15.48 | 582,824 | +0.22(+1.44%) |
Jun 01, 2016 | 15.29 | 15.45 | 15.14 | 15.26 | 455,467 | -0.10(-0.65%) |
May 31, 2016 | 15.66 | 15.70 | 15.29 | 15.36 | 524,654 | -0.24(-1.54%) |
May 30, 2016 | 15.65 | 15.74 | 15.52 | 15.60 | 215,950 | -0.08(-0.51%) |
May 27, 2016 | 15.83 | 15.90 | 15.67 | 15.68 | 424,227 | -0.15(-0.95%) |
May 26, 2016 | 15.71 | 16.04 | 15.62 | 15.83 | 1,305,299 | +0.29(+1.87%) |
May 25, 2016 | 15.45 | 15.64 | 15.42 | 15.54 | 3,374,142 | -0.49(-3.06%) |
May 24, 2016 | 16.10 | 16.33 | 16.03 | 16.03 | 115,438 | -0.12(-0.74%) |
May 20, 2016 | 16.15 | 16.15 | 16.15 | 0 | +0.16(+1.00%) | |
May 19, 2016 | 15.92 | 16.00 | 15.68 | 15.99 | 222,308 | -0.01(-0.06%) |
May 18, 2016 | 16.37 | 16.38 | 15.93 | 16.00 | 370,725 | -0.11(-0.68%) |
May 17, 2016 | 15.65 | 16.45 | 15.57 | 16.11 | 341,140 | +0.48(+3.07%) |
May 16, 2016 | 15.65 | 15.73 | 15.20 | 15.63 | 395,488 | +0.15(+0.97%) |
May 13, 2016 | 15.75 | 15.86 | 15.47 | 15.48 | 211,811 | -0.33(-2.09%) |
May 12, 2016 | 15.98 | 16.25 | 15.59 | 15.81 | 259,402 | -0.02(-0.13%) |
May 11, 2016 | 15.52 | 15.90 | 15.29 | 15.83 | 327,879 | +0.36(+2.33%) |
May 10, 2016 | 15.11 | 15.62 | 15.02 | 15.47 | 441,638 | +0.34(+2.25%) |
May 09, 2016 | 15.80 | 15.90 | 14.94 | 15.13 | 566,027 | -0.74(-4.66%) |
May 06, 2016 | 16.35 | 16.69 | 15.81 | 15.87 | 575,415 | -0.50(-3.05%) |
May 05, 2016 | 16.92 | 16.92 | 16.21 | 16.37 | 722,179 | -0.52(-3.08%) |
May 04, 2016 | 17.22 | 17.22 | 16.08 | 16.89 | 1,641,565 | -1.79(-9.58%) |
May 03, 2016 | 18.81 | 18.82 | 18.30 | 18.68 | 273,370 | -0.13(-0.69%) |