Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.65 | 17.69 | 17.30 | 17.44 | 307,696 | -0.34(-1.91%) |
Jul 28, 2016 | 17.30 | 17.90 | 17.29 | 17.78 | 376,185 | +0.37(+2.13%) |
Jul 27, 2016 | 17.18 | 17.43 | 16.98 | 17.41 | 217,507 | +0.26(+1.52%) |
Jul 26, 2016 | 17.36 | 17.59 | 17.06 | 17.15 | 369,055 | -0.32(-1.83%) |
Jul 25, 2016 | 17.77 | 17.77 | 17.27 | 17.47 | 761,619 | -0.19(-1.08%) |
Jul 22, 2016 | 16.90 | 17.72 | 16.78 | 17.66 | 486,047 | +0.76(+4.50%) |
Jul 21, 2016 | 17.54 | 17.97 | 16.74 | 16.90 | 893,540 | -0.64(-3.65%) |
Jul 20, 2016 | 17.60 | 17.88 | 17.19 | 17.54 | 1,477,731 | +0.03(+0.17%) |
Jul 19, 2016 | 16.06 | 17.59 | 16.05 | 17.51 | 2,683,083 | +1.46(+9.10%) |
Jul 18, 2016 | 15.50 | 16.07 | 14.94 | 16.05 | 1,233,467 | +0.60(+3.88%) |
Jul 15, 2016 | 15.51 | 15.84 | 15.24 | 15.45 | 618,874 | -0.06(-0.39%) |
Jul 14, 2016 | 16.20 | 16.24 | 15.24 | 15.51 | 478,351 | -0.63(-3.90%) |
Jul 13, 2016 | 16.29 | 16.40 | 15.75 | 16.14 | 492,108 | +0.15(+0.94%) |
Jul 12, 2016 | 15.50 | 16.21 | 15.15 | 15.99 | 673,868 | +0.59(+3.83%) |
Jul 11, 2016 | 15.74 | 16.16 | 15.33 | 15.40 | 482,504 | +0.12(+0.79%) |
Jul 08, 2016 | 15.06 | 15.59 | 14.41 | 15.28 | 854,473 | +0.40(+2.69%) |
Jul 07, 2016 | 15.91 | 16.21 | 14.76 | 14.88 | 902,621 | -1.05(-6.59%) |
Jul 06, 2016 | 15.88 | 16.14 | 15.73 | 15.93 | 904,037 | -0.09(-0.56%) |
Jul 05, 2016 | 15.94 | 16.16 | 15.50 | 16.02 | 698,230 | -0.06(-0.37%) |
Jul 01, 2016 | 15.91 | 16.08 | 16.08 | 16.08 | 798,200 | +0.06(+0.37%) |
Jun 30, 2016 | 15.85 | 16.24 | 15.42 | 16.02 | 775,619 | +0.09(+0.56%) |
Jun 29, 2016 | 14.58 | 16.30 | 14.55 | 15.93 | 1,398,123 | +1.35(+9.26%) |
Jun 28, 2016 | 13.24 | 14.71 | 13.22 | 14.58 | 914,294 | +1.44(+10.96%) |
Jun 27, 2016 | 13.03 | 13.15 | 12.67 | 13.14 | 711,687 | +0.06(+0.46%) |
Jun 24, 2016 | 12.33 | 13.09 | 12.31 | 13.08 | 2,061,779 | +0.13(+1.00%) |
Jun 23, 2016 | 12.77 | 12.96 | 12.61 | 12.95 | 286,621 | +0.07(+0.54%) |
Jun 22, 2016 | 12.82 | 12.96 | 12.50 | 12.88 | 363,137 | -0.01(-0.08%) |
Jun 21, 2016 | 12.90 | 12.95 | 12.45 | 12.89 | 429,550 | -0.06(-0.46%) |
Jun 20, 2016 | 12.85 | 13.45 | 12.78 | 12.95 | 331,170 | +0.09(+0.70%) |
Jun 17, 2016 | 13.34 | 13.44 | 12.80 | 12.86 | 492,856 | -0.50(-3.74%) |
Jun 16, 2016 | 12.86 | 13.40 | 12.67 | 13.36 | 367,164 | +0.32(+2.45%) |
Jun 15, 2016 | 12.68 | 13.05 | 12.62 | 13.04 | 472,823 | +0.41(+3.25%) |
Jun 14, 2016 | 12.49 | 12.76 | 12.27 | 12.63 | 306,170 | +0.13(+1.04%) |
Jun 13, 2016 | 12.50 | 12.62 | 12.33 | 12.50 | 262,290 | -0.03(-0.24%) |
Jun 10, 2016 | 12.45 | 12.87 | 12.32 | 12.53 | 216,689 | -0.13(-1.03%) |
Jun 09, 2016 | 12.45 | 12.68 | 12.24 | 12.66 | 195,604 | +0.04(+0.32%) |
Jun 08, 2016 | 12.50 | 12.95 | 12.41 | 12.62 | 227,010 | +0.08(+0.64%) |
Jun 07, 2016 | 12.20 | 12.59 | 12.15 | 12.54 | 232,943 | +0.29(+2.37%) |
Jun 06, 2016 | 11.89 | 12.28 | 11.87 | 12.25 | 251,931 | +0.43(+3.64%) |
Jun 03, 2016 | 11.90 | 11.99 | 11.54 | 11.82 | 203,515 | -0.06(-0.51%) |
Jun 02, 2016 | 11.62 | 12.11 | 11.62 | 11.88 | 200,598 | +0.26(+2.24%) |
Jun 01, 2016 | 11.47 | 11.78 | 11.29 | 11.62 | 324,385 | +0.19(+1.66%) |
May 31, 2016 | 11.40 | 11.62 | 11.12 | 11.43 | 432,431 | +0.12(+1.06%) |
May 27, 2016 | 10.84 | 11.31 | 11.31 | 11.31 | 415,100 | +0.47(+4.34%) |
May 26, 2016 | 10.90 | 10.95 | 10.29 | 10.84 | 450,051 | +0.56(+5.45%) |
May 25, 2016 | 9.920 | 10.38 | 9.902 | 10.28 | 193,965 | +0.36(+3.63%) |
May 24, 2016 | 9.920 | 10.28 | 9.680 | 9.920 | 230,111 | -0.07(-0.70%) |
May 23, 2016 | 9.650 | 10.23 | 9.590 | 9.990 | 210,640 | +0.22(+2.25%) |
May 20, 2016 | 9.710 | 9.780 | 9.510 | 9.770 | 189,032 | +0.05(+0.51%) |
May 19, 2016 | 9.950 | 10.22 | 9.690 | 9.720 | 122,851 | -0.31(-3.09%) |
May 18, 2016 | 10.07 | 10.39 | 9.890 | 10.03 | 272,166 | -0.22(-2.15%) |
May 17, 2016 | 9.590 | 10.27 | 9.280 | 10.25 | 411,988 | +0.67(+6.99%) |
May 16, 2016 | 9.930 | 10.21 | 9.400 | 9.580 | 309,456 | -0.47(-4.68%) |
May 13, 2016 | 10.61 | 10.80 | 10.04 | 10.05 | 412,774 | -1.02(-9.21%) |
May 12, 2016 | 11.60 | 11.71 | 10.98 | 11.07 | 220,701 | -0.57(-4.90%) |
May 11, 2016 | 10.94 | 11.86 | 10.32 | 11.64 | 386,891 | -0.16(-1.36%) |
May 10, 2016 | 11.91 | 11.82 | 11.37 | 11.80 | 111,311 | -0.02(-0.17%) |
May 09, 2016 | 10.94 | 11.90 | 10.94 | 11.82 | 198,354 | +0.97(+8.94%) |
May 06, 2016 | 10.75 | 10.93 | 10.71 | 10.85 | 129,064 | +0.09(+0.84%) |
May 05, 2016 | 11.20 | 11.41 | 10.74 | 10.76 | 145,833 | -0.49(-4.36%) |
May 04, 2016 | 11.56 | 11.70 | 11.20 | 11.25 | 157,284 | -0.38(-3.27%) |
May 03, 2016 | 12.24 | 12.40 | 11.50 | 11.63 | 163,685 | -0.71(-5.75%) |