Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.69 | 16.70 | 16.55 | 16.66 | 1,846,158 | +0.40(+2.49%) |
Jul 28, 2016 | 16.33 | 16.33 | 16.10 | 16.26 | 817,868 | -1.55(-8.70%) |
Jul 27, 2016 | 15.93 | 19.40 | 15.93 | 17.81 | 1,530,145 | +1.56(+9.63%) |
Jul 26, 2016 | 16.18 | 16.27 | 16.09 | 16.25 | 2,199,853 | +0.52(+3.27%) |
Jul 25, 2016 | 15.62 | 15.74 | 15.59 | 15.73 | 227,940 | +0.13(+0.83%) |
Jul 22, 2016 | 15.39 | 15.62 | 15.39 | 15.60 | 180,798 | +0.24(+1.56%) |
Jul 21, 2016 | 15.77 | 15.77 | 15.33 | 15.36 | 32,797 | -0.46(-2.94%) |
Jul 20, 2016 | 15.61 | 15.84 | 15.61 | 15.82 | 87,240 | +0.25(+1.64%) |
Jul 19, 2016 | 15.45 | 15.57 | 15.45 | 15.57 | 145,976 | +0.29(+1.90%) |
Jul 18, 2016 | 15.30 | 15.42 | 15.21 | 15.28 | 48,072 | +0.01(+0.07%) |
Jul 15, 2016 | 15.03 | 15.47 | 15.03 | 15.27 | 53,271 | -0.43(-2.71%) |
Jul 14, 2016 | 15.80 | 15.80 | 15.60 | 15.70 | 31,193 | -0.21(-1.35%) |
Jul 13, 2016 | 16.02 | 16.02 | 15.83 | 15.91 | 84,556 | -0.69(-4.16%) |
Jul 12, 2016 | 16.19 | 16.67 | 16.15 | 16.60 | 481,210 | +0.46(+2.82%) |
Jul 11, 2016 | 16.16 | 16.17 | 16.02 | 16.14 | 19,012 | -0.02(-0.10%) |
Jul 08, 2016 | 16.18 | 15.77 | 16.16 | 22,697 | +0.39(+2.47%) | |
Jul 07, 2016 | 15.66 | 15.80 | 15.66 | 15.77 | 58,028 | +0.06(+0.38%) |
Jul 05, 2016 | 15.73 | 15.81 | 15.65 | 15.71 | 43,269 | +0.17(+1.09%) |
Jul 01, 2016 | 15.54 | 15.54 | 15.54 | 0 | -0.04(-0.26%) | |
Jun 30, 2016 | 15.60 | 15.66 | 15.46 | 15.58 | 24,248 | -0.24(-1.52%) |
Jun 29, 2016 | 15.77 | 15.89 | 15.73 | 15.82 | 22,306 | -0.03(-0.16%) |
Jun 28, 2016 | 15.80 | 15.88 | 15.71 | 15.85 | 110,878 | +0.32(+2.03%) |
Jun 27, 2016 | 15.49 | 15.53 | 15.33 | 15.53 | 49,887 | +0.65(+4.37%) |
Jun 24, 2016 | 14.76 | 14.98 | 14.76 | 14.88 | 57,677 | -0.56(-3.63%) |
Jun 23, 2016 | 15.38 | 15.45 | 15.32 | 15.44 | 21,956 | +0.02(+0.13%) |
Jun 22, 2016 | 15.42 | 15.58 | 15.42 | 15.42 | 24,035 | +0.10(+0.65%) |
Jun 21, 2016 | 15.17 | 15.36 | 15.17 | 15.32 | 52,302 | +0.55(+3.72%) |
Jun 20, 2016 | 14.74 | 14.88 | 14.71 | 14.77 | 27,402 | +0.37(+2.57%) |
Jun 17, 2016 | 14.22 | 14.40 | 14.22 | 14.40 | 40,640 | +0.00(+0.00%) |
Jun 16, 2016 | 14.20 | 14.40 | 14.20 | 14.40 | 40,710 | -0.02(-0.14%) |
Jun 15, 2016 | 14.40 | 14.50 | 14.38 | 14.42 | 28,392 | +0.18(+1.23%) |
Jun 14, 2016 | 14.22 | 14.26 | 14.15 | 14.24 | 43,818 | -0.03(-0.18%) |
Jun 13, 2016 | 14.40 | 14.40 | 14.27 | 14.27 | 26,152 | -0.14(-0.96%) |
Jun 10, 2016 | 14.41 | 14.44 | 14.32 | 14.41 | 37,880 | -0.12(-0.83%) |
Jun 09, 2016 | 14.50 | 14.61 | 14.43 | 14.53 | 20,027 | +0.09(+0.62%) |
Jun 08, 2016 | 14.40 | 14.50 | 14.40 | 14.44 | 21,976 | +0.23(+1.62%) |
Jun 07, 2016 | 14.17 | 14.26 | 14.17 | 14.21 | 22,891 | +0.31(+2.19%) |
Jun 06, 2016 | 13.87 | 13.92 | 13.81 | 13.90 | 79,416 | +0.10(+0.76%) |
Jun 03, 2016 | 13.72 | 13.82 | 13.72 | 13.80 | 32,758 | +0.23(+1.69%) |
Jun 02, 2016 | 13.55 | 13.59 | 13.54 | 13.57 | 43,495 | +0.02(+0.15%) |
Jun 01, 2016 | 13.55 | 13.55 | 13.50 | 13.55 | 19,872 | +0.03(+0.22%) |
May 31, 2016 | 13.39 | 13.62 | 13.39 | 13.52 | 27,637 | +0.22(+1.65%) |
May 27, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 13.20 | 13.35 | 13.20 | 13.30 | 1,297,832 | +0.24(+1.84%) |
May 25, 2016 | 13.08 | 13.15 | 13.05 | 13.06 | 49,905 | -0.46(-3.40%) |
May 24, 2016 | 13.33 | 13.54 | 13.33 | 13.52 | 25,966 | +0.11(+0.78%) |
May 23, 2016 | 13.44 | 13.59 | 13.40 | 13.41 | 31,683 | -0.03(-0.19%) |
May 20, 2016 | 13.59 | 13.59 | 13.41 | 13.44 | 16,239 | -0.01(-0.04%) |
May 19, 2016 | 13.42 | 13.47 | 13.38 | 13.45 | 18,750 | -0.28(-2.00%) |
May 18, 2016 | 13.63 | 13.78 | 13.53 | 13.72 | 20,100 | +0.02(+0.15%) |
May 17, 2016 | 13.66 | 13.77 | 13.62 | 13.70 | 85,696 | +0.15(+1.11%) |
May 16, 2016 | 13.40 | 13.55 | 13.40 | 13.55 | 65,778 | +0.10(+0.74%) |
May 13, 2016 | 13.20 | 13.57 | 13.20 | 13.45 | 24,857 | -0.01(-0.07%) |
May 12, 2016 | 13.40 | 13.51 | 13.36 | 13.46 | 32,068 | +0.12(+0.90%) |
May 11, 2016 | 13.19 | 13.37 | 13.15 | 13.34 | 76,417 | -0.31(-2.27%) |
May 10, 2016 | 13.54 | 13.65 | 13.44 | 13.65 | 76,169 | +0.38(+2.86%) |
May 09, 2016 | 13.20 | 13.40 | 13.20 | 13.27 | 83,907 | -0.16(-1.19%) |
May 06, 2016 | 13.38 | 13.46 | 13.24 | 13.43 | 55,810 | +0.08(+0.60%) |
May 05, 2016 | 13.20 | 13.37 | 13.20 | 13.35 | 43,335 | +0.05(+0.41%) |
May 04, 2016 | 13.20 | 13.34 | 13.20 | 13.29 | 44,900 | -0.06(-0.49%) |
May 03, 2016 | 13.19 | 13.43 | 13.19 | 13.36 | 37,120 | -0.20(-1.47%) |