Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.11 | 16.17 | 15.62 | 16.08 | 17,995 | +0.01(+0.06%) |
Jul 28, 2016 | 16.04 | 16.20 | 15.84 | 16.07 | 17,549 | -0.05(-0.31%) |
Jul 27, 2016 | 15.33 | 16.19 | 15.27 | 16.12 | 58,104 | +0.74(+4.81%) |
Jul 26, 2016 | 15.06 | 15.49 | 14.79 | 15.38 | 18,587 | +0.41(+2.74%) |
Jul 25, 2016 | 15.10 | 15.35 | 14.90 | 14.97 | 27,163 | -0.27(-1.77%) |
Jul 22, 2016 | 15.18 | 15.50 | 15.12 | 15.24 | 11,779 | -0.03(-0.20%) |
Jul 21, 2016 | 15.10 | 15.36 | 15.01 | 15.27 | 21,795 | +0.08(+0.53%) |
Jul 20, 2016 | 15.40 | 15.50 | 14.98 | 15.19 | 18,736 | -0.16(-1.04%) |
Jul 19, 2016 | 15.08 | 15.48 | 14.87 | 15.35 | 22,787 | +0.18(+1.19%) |
Jul 18, 2016 | 15.14 | 15.40 | 14.99 | 15.17 | 10,796 | +0.11(+0.73%) |
Jul 15, 2016 | 14.91 | 15.12 | 14.65 | 15.06 | 21,952 | +0.25(+1.69%) |
Jul 14, 2016 | 15.00 | 15.00 | 14.68 | 14.81 | 19,954 | -0.11(-0.74%) |
Jul 13, 2016 | 14.90 | 15.00 | 14.70 | 14.92 | 17,849 | -0.06(-0.40%) |
Jul 12, 2016 | 14.70 | 15.00 | 14.60 | 14.98 | 25,229 | +0.36(+2.46%) |
Jul 11, 2016 | 14.70 | 14.70 | 14.46 | 14.62 | 15,504 | +0.00(+0.00%) |
Jul 08, 2016 | 14.40 | 14.70 | 14.40 | 14.62 | 19,194 | +0.31(+2.17%) |
Jul 07, 2016 | 14.35 | 14.46 | 14.14 | 14.31 | 16,772 | -0.02(-0.14%) |
Jul 05, 2016 | 14.58 | 14.91 | 14.18 | 14.33 | 18,519 | -0.23(-1.58%) |
Jul 01, 2016 | 14.32 | 14.56 | 14.56 | 14.56 | 16,600 | +0.10(+0.69%) |
Jun 30, 2016 | 13.87 | 14.46 | 13.67 | 14.46 | 37,634 | +0.54(+3.88%) |
Jun 29, 2016 | 13.75 | 13.98 | 13.50 | 13.92 | 21,966 | +0.25(+1.83%) |
Jun 28, 2016 | 13.53 | 14.00 | 13.53 | 13.67 | 37,196 | +0.21(+1.56%) |
Jun 27, 2016 | 13.80 | 13.95 | 13.34 | 13.46 | 35,448 | -0.52(-3.72%) |
Jun 24, 2016 | 14.18 | 14.48 | 13.59 | 13.98 | 246,603 | -0.77(-5.22%) |
Jun 23, 2016 | 14.57 | 14.83 | 14.20 | 14.75 | 24,792 | +0.28(+1.94%) |
Jun 22, 2016 | 14.54 | 14.94 | 13.92 | 14.47 | 43,155 | -0.15(-1.03%) |
Jun 21, 2016 | 14.60 | 14.73 | 14.19 | 14.62 | 14,689 | -0.04(-0.27%) |
Jun 20, 2016 | 15.06 | 15.06 | 14.53 | 14.66 | 28,105 | -0.37(-2.46%) |
Jun 17, 2016 | 14.50 | 15.09 | 13.98 | 15.03 | 106,400 | +0.57(+3.94%) |
Jun 16, 2016 | 14.17 | 14.59 | 13.36 | 14.46 | 29,686 | +0.15(+1.05%) |
Jun 15, 2016 | 14.55 | 14.63 | 14.16 | 14.31 | 29,783 | -0.24(-1.65%) |
Jun 14, 2016 | 15.07 | 15.57 | 14.33 | 14.55 | 35,949 | -0.54(-3.58%) |
Jun 13, 2016 | 14.68 | 15.16 | 14.35 | 15.09 | 48,779 | +0.29(+1.96%) |
Jun 10, 2016 | 14.93 | 15.21 | 14.60 | 14.80 | 32,911 | -0.28(-1.86%) |
Jun 09, 2016 | 14.84 | 15.23 | 14.53 | 15.08 | 32,212 | +0.13(+0.87%) |
Jun 08, 2016 | 14.93 | 15.06 | 14.68 | 14.95 | 23,680 | +0.04(+0.27%) |
Jun 07, 2016 | 14.92 | 15.02 | 14.76 | 14.91 | 26,373 | -0.10(-0.67%) |
Jun 06, 2016 | 14.52 | 15.18 | 14.44 | 15.01 | 44,470 | +0.41(+2.81%) |
Jun 03, 2016 | 14.42 | 14.78 | 14.26 | 14.60 | 38,794 | +0.28(+1.96%) |
Jun 02, 2016 | 14.08 | 14.35 | 13.88 | 14.32 | 33,773 | +0.13(+0.92%) |
Jun 01, 2016 | 13.98 | 14.23 | 13.88 | 14.19 | 28,811 | +0.19(+1.36%) |
May 31, 2016 | 13.81 | 14.00 | 13.80 | 14.00 | 29,668 | +0.19(+1.38%) |
May 27, 2016 | 13.65 | 13.81 | 13.81 | 13.81 | 39,000 | +0.27(+1.99%) |
May 26, 2016 | 13.62 | 13.70 | 13.44 | 13.54 | 22,731 | -0.13(-0.95%) |
May 25, 2016 | 13.70 | 13.75 | 13.40 | 13.67 | 55,919 | +0.07(+0.51%) |
May 24, 2016 | 13.49 | 13.68 | 13.35 | 13.60 | 33,407 | +0.09(+0.67%) |
May 23, 2016 | 13.36 | 13.71 | 13.14 | 13.51 | 142,949 | +0.08(+0.60%) |
May 20, 2016 | 13.18 | 13.44 | 12.92 | 13.43 | 31,023 | +0.35(+2.68%) |
May 19, 2016 | 13.30 | 13.57 | 12.97 | 13.08 | 18,791 | -0.26(-1.95%) |
May 18, 2016 | 13.01 | 13.53 | 12.82 | 13.34 | 44,038 | +0.41(+3.17%) |
May 17, 2016 | 12.51 | 13.15 | 12.39 | 12.93 | 392,443 | +0.38(+3.03%) |
May 16, 2016 | 12.75 | 13.00 | 12.39 | 12.55 | 54,548 | -0.15(-1.18%) |
May 13, 2016 | 12.27 | 12.81 | 12.19 | 12.70 | 114,339 | +0.18(+1.44%) |
May 12, 2016 | 12.55 | 12.68 | 12.29 | 12.52 | 47,813 | +0.04(+0.32%) |
May 11, 2016 | 12.50 | 12.80 | 12.31 | 12.48 | 49,228 | -0.02(-0.16%) |
May 10, 2016 | 12.25 | 12.75 | 12.25 | 12.50 | 89,887 | +0.15(+1.21%) |
May 09, 2016 | 12.50 | 12.76 | 12.22 | 12.35 | 43,828 | -0.06(-0.48%) |
May 06, 2016 | 12.26 | 12.42 | 12.07 | 12.41 | 32,001 | +0.19(+1.55%) |
May 05, 2016 | 12.49 | 12.59 | 12.18 | 12.22 | 36,679 | -0.08(-0.65%) |
May 04, 2016 | 12.25 | 12.55 | 12.20 | 12.30 | 45,431 | -0.06(-0.49%) |
May 03, 2016 | 12.68 | 12.95 | 12.25 | 12.36 | 73,526 | -0.33(-2.60%) |