Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.56 | 16.77 | 16.52 | 16.68 | 211,255 | -0.01(-0.06%) |
Jul 28, 2016 | 17.09 | 17.09 | 16.56 | 16.69 | 144,032 | -0.46(-2.68%) |
Jul 27, 2016 | 17.27 | 17.38 | 16.99 | 17.15 | 321,196 | -0.03(-0.17%) |
Jul 26, 2016 | 16.68 | 17.32 | 16.55 | 17.18 | 381,556 | +0.51(+3.06%) |
Jul 25, 2016 | 16.35 | 16.69 | 16.34 | 16.67 | 372,169 | +0.30(+1.83%) |
Jul 22, 2016 | 16.38 | 16.53 | 16.13 | 16.37 | 300,673 | +0.06(+0.37%) |
Jul 21, 2016 | 16.02 | 16.43 | 16.02 | 16.31 | 207,854 | +0.29(+1.81%) |
Jul 20, 2016 | 16.03 | 16.20 | 15.95 | 16.02 | 197,163 | -0.02(-0.12%) |
Jul 19, 2016 | 15.88 | 16.36 | 15.83 | 16.04 | 271,043 | +0.20(+1.26%) |
Jul 18, 2016 | 15.67 | 15.85 | 15.65 | 15.84 | 218,335 | +0.10(+0.64%) |
Jul 15, 2016 | 15.81 | 15.99 | 15.62 | 15.74 | 207,205 | +0.05(+0.32%) |
Jul 14, 2016 | 15.69 | 15.79 | 15.32 | 15.69 | 322,522 | +0.24(+1.55%) |
Jul 13, 2016 | 15.62 | 15.66 | 15.11 | 15.45 | 415,885 | -0.14(-0.90%) |
Jul 12, 2016 | 15.70 | 15.79 | 15.58 | 15.59 | 352,311 | -0.09(-0.57%) |
Jul 11, 2016 | 15.86 | 16.08 | 15.59 | 15.68 | 239,519 | -0.02(-0.13%) |
Jul 08, 2016 | 15.41 | 15.74 | 15.13 | 15.70 | 101,442 | +0.57(+3.77%) |
Jul 07, 2016 | 15.28 | 15.55 | 15.07 | 15.13 | 90,212 | -0.06(-0.39%) |
Jul 06, 2016 | 15.13 | 15.21 | 14.98 | 15.19 | 92,143 | +0.06(+0.40%) |
Jul 05, 2016 | 15.21 | 15.42 | 14.84 | 15.13 | 274,480 | -0.25(-1.63%) |
Jul 01, 2016 | 15.01 | 15.38 | 15.38 | 15.38 | 176,000 | +0.44(+2.95%) |
Jun 30, 2016 | 14.92 | 14.95 | 14.65 | 14.94 | 219,709 | +0.14(+0.95%) |
Jun 29, 2016 | 14.94 | 15.01 | 14.71 | 14.80 | 370,494 | +0.09(+0.61%) |
Jun 28, 2016 | 14.76 | 14.76 | 14.28 | 14.71 | 254,038 | +0.39(+2.72%) |
Jun 27, 2016 | 14.65 | 14.73 | 14.01 | 14.32 | 272,777 | -0.71(-4.72%) |
Jun 24, 2016 | 15.68 | 15.73 | 14.84 | 15.03 | 265,163 | -1.47(-8.91%) |
Jun 23, 2016 | 16.18 | 16.55 | 16.18 | 16.50 | 270,516 | +0.38(+2.36%) |
Jun 22, 2016 | 16.20 | 16.24 | 16.06 | 16.12 | 168,081 | -0.15(-0.92%) |
Jun 21, 2016 | 16.43 | 16.48 | 15.98 | 16.27 | 169,332 | -0.04(-0.25%) |
Jun 20, 2016 | 16.25 | 16.48 | 16.13 | 16.31 | 183,669 | +0.40(+2.51%) |
Jun 17, 2016 | 15.87 | 16.12 | 15.65 | 15.91 | 299,469 | +0.09(+0.57%) |
Jun 16, 2016 | 15.76 | 15.90 | 15.50 | 15.82 | 72,519 | -0.10(-0.63%) |
Jun 15, 2016 | 15.67 | 16.12 | 15.65 | 15.92 | 299,939 | +0.31(+1.99%) |
Jun 14, 2016 | 15.71 | 16.02 | 15.54 | 15.61 | 140,408 | -0.26(-1.64%) |
Jun 13, 2016 | 16.16 | 16.16 | 15.72 | 15.87 | 171,975 | -0.39(-2.40%) |
Jun 10, 2016 | 16.25 | 16.38 | 16.08 | 16.26 | 159,509 | -0.22(-1.33%) |
Jun 09, 2016 | 16.38 | 16.54 | 16.15 | 16.48 | 165,251 | +0.00(+0.00%) |
Jun 08, 2016 | 16.49 | 16.56 | 16.38 | 16.48 | 199,125 | +0.07(+0.43%) |
Jun 07, 2016 | 16.39 | 16.57 | 16.36 | 16.41 | 139,128 | +0.10(+0.61%) |
Jun 06, 2016 | 16.23 | 16.43 | 16.10 | 16.31 | 172,599 | +0.08(+0.49%) |
Jun 03, 2016 | 16.57 | 16.57 | 16.06 | 16.23 | 152,763 | -0.41(-2.46%) |
Jun 02, 2016 | 16.38 | 16.95 | 16.37 | 16.64 | 292,981 | +0.28(+1.71%) |
Jun 01, 2016 | 16.52 | 16.58 | 16.04 | 16.36 | 305,191 | -0.05(-0.30%) |
May 31, 2016 | 16.25 | 16.45 | 15.81 | 16.41 | 625,834 | -0.36(-2.15%) |
May 27, 2016 | 16.19 | 16.77 | 16.77 | 16.77 | 277,800 | +0.58(+3.58%) |
May 26, 2016 | 16.10 | 16.19 | 15.95 | 16.19 | 258,132 | +0.29(+1.82%) |
May 25, 2016 | 15.60 | 16.12 | 15.57 | 15.90 | 660,460 | +0.50(+3.25%) |
May 24, 2016 | 15.13 | 15.53 | 15.04 | 15.40 | 262,555 | +0.29(+1.92%) |
May 23, 2016 | 15.11 | 15.29 | 14.93 | 15.11 | 295,773 | +0.11(+0.73%) |
May 20, 2016 | 15.00 | 15.14 | 14.90 | 15.00 | 149,978 | +0.00(+0.00%) |
May 19, 2016 | 15.75 | 15.75 | 14.99 | 15.00 | 247,707 | -0.49(-3.16%) |
May 18, 2016 | 15.13 | 15.71 | 14.88 | 15.49 | 491,953 | +0.40(+2.65%) |
May 17, 2016 | 14.78 | 15.46 | 14.78 | 15.09 | 300,531 | +0.20(+1.34%) |
May 16, 2016 | 14.54 | 15.23 | 14.54 | 14.89 | 353,539 | +0.54(+3.76%) |
May 13, 2016 | 14.71 | 15.11 | 14.34 | 14.35 | 283,415 | -0.44(-2.97%) |
May 12, 2016 | 14.79 | 15.14 | 14.52 | 14.79 | 222,136 | +0.04(+0.27%) |
May 11, 2016 | 14.64 | 14.93 | 14.20 | 14.75 | 204,900 | +0.03(+0.20%) |
May 10, 2016 | 14.25 | 14.84 | 14.09 | 14.72 | 284,254 | +0.63(+4.47%) |
May 09, 2016 | 14.49 | 14.68 | 14.02 | 14.09 | 218,459 | -0.34(-2.36%) |
May 06, 2016 | 14.51 | 14.88 | 14.33 | 14.43 | 145,931 | -0.10(-0.69%) |
May 05, 2016 | 15.39 | 15.50 | 14.44 | 14.53 | 230,479 | +0.13(+0.90%) |
May 04, 2016 | 14.78 | 15.35 | 14.11 | 14.40 | 251,929 | +0.61(+4.42%) |
May 03, 2016 | 14.01 | 14.30 | 13.57 | 13.79 | 70,300 | -0.47(-3.30%) |