Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.36 | 17.49 | 17.36 | 17.45 | 5,446 | +0.45(+2.65%) |
Jul 28, 2016 | 17.05 | 17.05 | 16.83 | 17.00 | 11,021 | -0.62(-3.52%) |
Jul 27, 2016 | 17.33 | 17.62 | 17.33 | 17.62 | 11,257 | +0.72(+4.26%) |
Jul 26, 2016 | 16.88 | 17.00 | 16.84 | 16.90 | 19,167 | +0.15(+0.90%) |
Jul 25, 2016 | 16.68 | 16.75 | 16.67 | 16.75 | 14,224 | +0.20(+1.21%) |
Jul 22, 2016 | 16.48 | 16.61 | 16.47 | 16.55 | 12,286 | -0.29(-1.72%) |
Jul 21, 2016 | 16.89 | 16.93 | 16.81 | 16.84 | 17,983 | +0.07(+0.42%) |
Jul 20, 2016 | 16.69 | 16.80 | 16.69 | 16.77 | 14,283 | +0.41(+2.51%) |
Jul 19, 2016 | 16.32 | 16.36 | 16.27 | 16.36 | 24,889 | -0.20(-1.21%) |
Jul 18, 2016 | 16.50 | 16.70 | 16.50 | 16.56 | 20,406 | +0.20(+1.22%) |
Jul 15, 2016 | 16.49 | 16.61 | 16.31 | 16.36 | 13,550 | -0.32(-1.92%) |
Jul 14, 2016 | 16.55 | 16.69 | 16.50 | 16.68 | 8,114 | +0.36(+2.21%) |
Jul 13, 2016 | 16.39 | 16.39 | 16.22 | 16.32 | 13,013 | -0.04(-0.24%) |
Jul 12, 2016 | 16.32 | 16.49 | 16.31 | 16.36 | 39,399 | +0.64(+4.10%) |
Jul 11, 2016 | 15.71 | 15.77 | 15.63 | 15.71 | 10,688 | +0.38(+2.51%) |
Jul 08, 2016 | 15.40 | 15.27 | 15.33 | 18,421 | +0.85(+5.87%) | |
Jul 07, 2016 | 14.74 | 14.74 | 14.35 | 14.48 | 6,702 | -0.16(-1.13%) |
Jul 05, 2016 | 14.85 | 14.85 | 14.59 | 14.64 | 20,257 | -1.20(-7.54%) |
Jul 01, 2016 | 15.84 | 15.84 | 15.84 | 0 | +0.57(+3.73%) | |
Jun 30, 2016 | 15.09 | 15.40 | 15.00 | 15.27 | 6,377 | +0.07(+0.46%) |
Jun 29, 2016 | 15.31 | 15.36 | 15.06 | 15.20 | 24,198 | +0.12(+0.80%) |
Jun 28, 2016 | 15.31 | 15.31 | 15.02 | 15.08 | 865,198 | +0.51(+3.50%) |
Jun 27, 2016 | 14.84 | 14.84 | 14.36 | 14.57 | 47,711 | -0.86(-5.54%) |
Jun 24, 2016 | 15.58 | 16.00 | 15.33 | 15.43 | 52,973 | -3.30(-17.65%) |
Jun 23, 2016 | 18.33 | 18.73 | 18.21 | 18.73 | 6,696 | +1.21(+6.91%) |
Jun 22, 2016 | 17.90 | 17.90 | 17.52 | 17.52 | 12,594 | -0.23(-1.30%) |
Jun 21, 2016 | 17.78 | 17.89 | 17.66 | 17.75 | 6,891 | +0.08(+0.45%) |
Jun 20, 2016 | 17.87 | 17.90 | 17.67 | 17.67 | 15,035 | +0.32(+1.84%) |
Jun 17, 2016 | 17.07 | 17.36 | 17.03 | 17.35 | 7,547 | +0.39(+2.30%) |
Jun 16, 2016 | 16.34 | 16.96 | 16.28 | 16.96 | 5,472 | +0.54(+3.29%) |
Jun 15, 2016 | 16.60 | 16.76 | 16.41 | 16.42 | 65,382 | -0.27(-1.62%) |
Jun 14, 2016 | 16.68 | 16.74 | 16.47 | 16.69 | 451,962 | -0.35(-2.05%) |
Jun 13, 2016 | 17.05 | 17.27 | 16.97 | 17.04 | 5,505 | -0.34(-1.96%) |
Jun 10, 2016 | 17.60 | 17.60 | 17.38 | 17.38 | 1,909 | -0.73(-4.03%) |
Jun 09, 2016 | 17.94 | 18.11 | 17.92 | 18.11 | 5,798 | -0.62(-3.31%) |
Jun 08, 2016 | 18.61 | 18.73 | 18.49 | 18.73 | 1,831 | +0.05(+0.27%) |
Jun 07, 2016 | 18.81 | 18.83 | 18.68 | 18.68 | 3,138 | +0.52(+2.86%) |
Jun 06, 2016 | 18.17 | 18.30 | 18.16 | 18.16 | 3,672 | -0.04(-0.19%) |
Jun 03, 2016 | 18.35 | 18.39 | 18.12 | 18.20 | 4,011 | -0.54(-2.91%) |
Jun 02, 2016 | 18.71 | 18.78 | 18.56 | 18.74 | 16,116 | +0.08(+0.43%) |
Jun 01, 2016 | 18.52 | 18.67 | 18.51 | 18.66 | 6,253 | -0.09(-0.45%) |
May 31, 2016 | 19.12 | 19.12 | 18.71 | 18.75 | 2,699 | +0.07(+0.40%) |
May 27, 2016 | 18.67 | 18.67 | 18.67 | 0 | -0.35(-1.84%) | |
May 26, 2016 | 18.94 | 19.07 | 18.80 | 19.02 | 3,554 | +0.50(+2.70%) |
May 25, 2016 | 18.50 | 18.64 | 18.40 | 18.52 | 4,699 | +0.27(+1.48%) |
May 24, 2016 | 18.12 | 18.35 | 18.09 | 18.25 | 9,311 | +0.57(+3.22%) |
May 23, 2016 | 17.72 | 17.79 | 17.60 | 17.68 | 6,120 | -0.36(-2.00%) |
May 20, 2016 | 17.80 | 18.08 | 17.80 | 18.04 | 4,095 | +0.38(+2.15%) |
May 19, 2016 | 17.75 | 17.85 | 17.62 | 17.66 | 6,407 | +0.23(+1.29%) |
May 18, 2016 | 17.34 | 17.64 | 17.30 | 17.43 | 8,090 | +0.01(+0.09%) |
May 17, 2016 | 17.81 | 17.81 | 17.41 | 17.42 | 5,281 | -0.87(-4.76%) |
May 16, 2016 | 18.18 | 18.29 | 18.12 | 18.29 | 2,348 | -0.08(-0.44%) |
May 13, 2016 | 18.28 | 18.37 | 18.25 | 18.37 | 13,081 | -0.13(-0.70%) |
May 12, 2016 | 18.45 | 18.50 | 18.18 | 18.50 | 4,688 | +0.52(+2.89%) |
May 11, 2016 | 18.26 | 18.40 | 17.98 | 17.98 | 9,465 | -0.27(-1.46%) |
May 10, 2016 | 18.31 | 18.78 | 18.17 | 18.25 | 5,023 | -0.02(-0.13%) |
May 09, 2016 | 18.48 | 18.48 | 18.27 | 18.27 | 29,041 | -0.31(-1.67%) |
May 06, 2016 | 18.45 | 18.58 | 18.45 | 18.58 | 64,044 | +0.24(+1.31%) |
May 05, 2016 | 18.33 | 18.34 | 18.21 | 18.34 | 3,395 | -0.30(-1.61%) |
May 04, 2016 | 18.74 | 18.74 | 18.60 | 18.64 | 2,891 | -0.27(-1.43%) |
May 03, 2016 | 18.92 | 18.93 | 18.81 | 18.91 | 5,738 | -0.60(-3.08%) |