Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.65 | 13.80 | 13.21 | 13.49 | 188,902 | -0.17(-1.24%) |
Jul 28, 2016 | 14.02 | 14.16 | 13.57 | 13.66 | 96,582 | -0.53(-3.74%) |
Jul 27, 2016 | 14.32 | 14.58 | 13.80 | 14.19 | 173,171 | -0.10(-0.70%) |
Jul 26, 2016 | 13.78 | 14.40 | 13.62 | 14.29 | 164,204 | +0.50(+3.63%) |
Jul 25, 2016 | 13.60 | 14.02 | 13.15 | 13.79 | 201,807 | +0.23(+1.70%) |
Jul 22, 2016 | 13.53 | 13.99 | 13.40 | 13.56 | 153,811 | -0.01(-0.07%) |
Jul 21, 2016 | 13.88 | 14.30 | 13.46 | 13.57 | 223,654 | -0.26(-1.88%) |
Jul 20, 2016 | 13.17 | 13.95 | 13.12 | 13.83 | 297,956 | +0.70(+5.33%) |
Jul 19, 2016 | 14.07 | 14.22 | 13.10 | 13.13 | 220,510 | -0.96(-6.81%) |
Jul 18, 2016 | 13.95 | 14.13 | 13.67 | 14.09 | 218,732 | +0.21(+1.51%) |
Jul 15, 2016 | 13.88 | 14.00 | 13.66 | 13.88 | 248,088 | +0.04(+0.29%) |
Jul 14, 2016 | 13.77 | 13.88 | 13.10 | 13.84 | 259,088 | +0.18(+1.32%) |
Jul 13, 2016 | 13.65 | 13.84 | 13.58 | 13.66 | 238,377 | +0.14(+1.04%) |
Jul 12, 2016 | 13.35 | 13.70 | 13.35 | 13.52 | 190,061 | +0.27(+2.04%) |
Jul 11, 2016 | 13.34 | 13.58 | 13.16 | 13.25 | 136,747 | -0.04(-0.30%) |
Jul 08, 2016 | 12.89 | 13.42 | 12.79 | 13.29 | 192,178 | +0.44(+3.42%) |
Jul 07, 2016 | 13.00 | 13.31 | 12.54 | 12.85 | 201,145 | -0.06(-0.46%) |
Jul 05, 2016 | 13.64 | 13.71 | 12.88 | 12.91 | 252,460 | -0.71(-5.21%) |
Jul 01, 2016 | 13.54 | 13.62 | 13.62 | 13.62 | 204,400 | +0.02(+0.15%) |
Jun 30, 2016 | 13.99 | 14.02 | 13.45 | 13.60 | 253,337 | -0.29(-2.09%) |
Jun 29, 2016 | 13.48 | 14.33 | 13.34 | 13.89 | 451,457 | +0.62(+4.67%) |
Jun 28, 2016 | 12.71 | 13.36 | 12.71 | 13.27 | 290,656 | +0.53(+4.16%) |
Jun 27, 2016 | 13.00 | 13.67 | 12.62 | 12.74 | 448,942 | -0.30(-2.30%) |
Jun 24, 2016 | 13.34 | 13.82 | 12.90 | 13.04 | 420,759 | -0.95(-6.79%) |
Jun 23, 2016 | 13.86 | 14.05 | 13.69 | 13.99 | 155,851 | +0.34(+2.49%) |
Jun 22, 2016 | 13.71 | 14.09 | 13.23 | 13.65 | 196,716 | -0.01(-0.07%) |
Jun 21, 2016 | 13.57 | 13.74 | 13.02 | 13.66 | 414,273 | +0.02(+0.15%) |
Jun 20, 2016 | 13.56 | 13.65 | 13.02 | 13.64 | 393,104 | +0.26(+1.94%) |
Jun 17, 2016 | 13.75 | 14.00 | 13.35 | 13.38 | 623,402 | -0.59(-4.22%) |
Jun 16, 2016 | 14.02 | 14.22 | 13.72 | 13.97 | 387,148 | -0.19(-1.34%) |
Jun 15, 2016 | 13.13 | 14.60 | 13.09 | 14.16 | 777,098 | +0.95(+7.19%) |
Jun 14, 2016 | 13.70 | 15.00 | 12.93 | 13.21 | 4,168,802 | -5.14(-28.01%) |
Jun 13, 2016 | 18.25 | 18.74 | 17.89 | 18.35 | 683,700 | -0.11(-0.60%) |
Jun 10, 2016 | 19.00 | 19.29 | 18.28 | 18.46 | 147,653 | -0.73(-3.80%) |
Jun 09, 2016 | 19.84 | 20.45 | 19.00 | 19.19 | 217,048 | -0.71(-3.57%) |
Jun 08, 2016 | 20.69 | 20.70 | 19.50 | 19.90 | 252,137 | -0.77(-3.73%) |
Jun 07, 2016 | 19.86 | 20.95 | 19.62 | 20.67 | 281,088 | +0.45(+2.23%) |
Jun 06, 2016 | 19.26 | 20.33 | 18.59 | 20.22 | 235,230 | +1.11(+5.81%) |
Jun 03, 2016 | 19.99 | 20.17 | 18.85 | 19.11 | 179,545 | -0.98(-4.88%) |
Jun 02, 2016 | 19.22 | 20.57 | 19.00 | 20.09 | 219,084 | +0.90(+4.69%) |
Jun 01, 2016 | 20.49 | 20.78 | 19.03 | 19.19 | 294,746 | -1.31(-6.39%) |
May 31, 2016 | 19.99 | 20.77 | 19.68 | 20.50 | 278,199 | +0.67(+3.38%) |
May 27, 2016 | 19.56 | 19.83 | 19.83 | 19.83 | 192,800 | +0.25(+1.28%) |
May 26, 2016 | 19.64 | 19.65 | 19.36 | 19.58 | 151,965 | -0.10(-0.51%) |
May 25, 2016 | 19.59 | 19.85 | 19.40 | 19.68 | 260,034 | +0.15(+0.77%) |
May 24, 2016 | 17.92 | 19.68 | 17.82 | 19.53 | 393,419 | +1.75(+9.84%) |
May 23, 2016 | 18.29 | 18.55 | 17.65 | 17.78 | 221,147 | -0.56(-3.05%) |
May 20, 2016 | 17.17 | 18.44 | 16.78 | 18.34 | 154,719 | +1.23(+7.19%) |
May 19, 2016 | 17.16 | 17.46 | 16.73 | 17.11 | 126,539 | -0.34(-1.95%) |
May 18, 2016 | 17.19 | 18.00 | 17.03 | 17.45 | 169,807 | +0.18(+1.04%) |
May 17, 2016 | 17.60 | 17.98 | 17.03 | 17.27 | 118,480 | -0.28(-1.60%) |
May 16, 2016 | 16.91 | 17.58 | 16.78 | 17.55 | 166,682 | +0.74(+4.40%) |
May 13, 2016 | 16.47 | 17.15 | 16.45 | 16.81 | 167,083 | +0.28(+1.69%) |
May 12, 2016 | 17.27 | 17.27 | 16.20 | 16.53 | 246,419 | -0.59(-3.45%) |
May 11, 2016 | 17.37 | 17.40 | 16.57 | 17.12 | 173,165 | -0.31(-1.78%) |
May 10, 2016 | 16.11 | 17.61 | 15.41 | 17.43 | 296,491 | +0.49(+2.89%) |
May 09, 2016 | 16.18 | 17.13 | 16.18 | 16.94 | 169,077 | +0.68(+4.18%) |
May 06, 2016 | 16.45 | 16.76 | 15.90 | 16.26 | 189,094 | -0.37(-2.22%) |
May 05, 2016 | 17.06 | 17.10 | 16.28 | 16.63 | 168,609 | -0.27(-1.60%) |
May 04, 2016 | 17.87 | 18.00 | 16.82 | 16.90 | 151,578 | -1.20(-6.63%) |
May 03, 2016 | 18.43 | 18.67 | 17.86 | 18.10 | 173,894 | -0.63(-3.36%) |