Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.10 | 15.43 | 15.08 | 15.26 | 65,849 | +0.20(+1.32%) |
Jul 28, 2016 | 14.87 | 15.22 | 14.87 | 15.06 | 68,667 | +0.14(+0.93%) |
Jul 27, 2016 | 15.27 | 15.27 | 14.75 | 14.92 | 127,376 | -0.33(-2.18%) |
Jul 26, 2016 | 15.51 | 15.51 | 15.18 | 15.25 | 200,982 | -0.20(-1.29%) |
Jul 25, 2016 | 15.47 | 15.57 | 15.36 | 15.45 | 394,034 | +0.01(+0.04%) |
Jul 22, 2016 | 15.19 | 15.45 | 15.17 | 15.45 | 110,797 | +0.23(+1.48%) |
Jul 21, 2016 | 14.84 | 15.25 | 14.80 | 15.22 | 306,729 | +0.29(+1.96%) |
Jul 20, 2016 | 14.52 | 15.27 | 14.47 | 14.93 | 289,358 | +0.41(+2.84%) |
Jul 19, 2016 | 14.64 | 14.64 | 14.43 | 14.52 | 57,053 | -0.06(-0.41%) |
Jul 18, 2016 | 14.32 | 14.62 | 14.27 | 14.58 | 129,291 | +0.23(+1.57%) |
Jul 15, 2016 | 14.15 | 14.42 | 13.89 | 14.35 | 196,960 | +0.29(+2.03%) |
Jul 14, 2016 | 14.52 | 14.52 | 13.99 | 14.07 | 133,254 | -0.42(-2.89%) |
Jul 13, 2016 | 14.62 | 14.63 | 14.45 | 14.48 | 69,876 | -0.09(-0.64%) |
Jul 12, 2016 | 14.52 | 14.81 | 14.46 | 14.58 | 95,094 | +0.11(+0.73%) |
Jul 11, 2016 | 14.49 | 14.62 | 14.45 | 14.47 | 106,287 | -0.03(-0.23%) |
Jul 08, 2016 | 14.41 | 14.52 | 14.37 | 14.50 | 87,853 | +0.21(+1.49%) |
Jul 07, 2016 | 14.44 | 14.54 | 14.26 | 14.29 | 142,419 | -0.17(-1.19%) |
Jul 06, 2016 | 14.21 | 14.64 | 14.21 | 14.46 | 220,904 | +0.13(+0.88%) |
Jul 05, 2016 | 14.49 | 14.63 | 14.27 | 14.34 | 283,857 | -0.09(-0.60%) |
Jul 01, 2016 | 14.03 | 14.43 | 14.43 | 14.43 | 159,678 | +0.39(+2.79%) |
Jun 30, 2016 | 13.95 | 14.20 | 13.85 | 14.03 | 246,574 | +0.09(+0.62%) |
Jun 29, 2016 | 14.08 | 14.08 | 13.91 | 13.95 | 159,873 | -0.10(-0.71%) |
Jun 28, 2016 | 13.58 | 14.15 | 13.50 | 14.05 | 190,871 | +0.56(+4.13%) |
Jun 27, 2016 | 13.17 | 13.54 | 13.17 | 13.49 | 156,301 | +0.32(+2.42%) |
Jun 24, 2016 | 13.34 | 13.62 | 12.92 | 13.17 | 1,729,233 | -0.45(-3.31%) |
Jun 23, 2016 | 13.68 | 13.82 | 13.46 | 13.62 | 246,824 | +0.02(+0.15%) |
Jun 22, 2016 | 13.46 | 13.61 | 13.36 | 13.60 | 115,348 | +0.07(+0.54%) |
Jun 21, 2016 | 13.42 | 13.53 | 13.31 | 13.53 | 186,134 | +0.16(+1.19%) |
Jun 20, 2016 | 13.38 | 13.49 | 13.22 | 13.37 | 202,275 | -0.02(-0.15%) |
Jun 17, 2016 | 13.08 | 13.39 | 12.96 | 13.39 | 252,986 | +0.27(+2.08%) |
Jun 16, 2016 | 12.98 | 13.13 | 12.98 | 13.12 | 74,743 | +0.07(+0.51%) |
Jun 15, 2016 | 12.92 | 13.14 | 12.76 | 13.05 | 55,363 | +0.27(+2.08%) |
Jun 14, 2016 | 12.73 | 12.94 | 12.73 | 12.79 | 82,195 | +0.00(+0.00%) |
Jun 13, 2016 | 13.18 | 13.22 | 12.68 | 12.79 | 115,476 | -0.39(-2.97%) |
Jun 10, 2016 | 13.09 | 13.24 | 13.08 | 13.18 | 61,049 | +0.06(+0.46%) |
Jun 09, 2016 | 13.13 | 13.17 | 13.01 | 13.12 | 85,071 | +0.00(+0.00%) |
Jun 08, 2016 | 13.22 | 13.22 | 13.11 | 13.12 | 44,288 | -0.05(-0.40%) |
Jun 07, 2016 | 13.19 | 13.26 | 13.12 | 13.17 | 73,400 | -0.07(-0.55%) |
Jun 06, 2016 | 13.02 | 13.26 | 13.02 | 13.24 | 198,090 | +0.28(+2.15%) |
Jun 03, 2016 | 12.51 | 12.99 | 12.45 | 12.96 | 150,433 | +0.46(+3.66%) |
Jun 02, 2016 | 12.47 | 12.55 | 12.41 | 12.51 | 52,513 | +0.03(+0.21%) |
Jun 01, 2016 | 12.31 | 12.49 | 12.31 | 12.48 | 42,968 | +0.09(+0.75%) |
May 31, 2016 | 12.31 | 12.41 | 12.14 | 12.39 | 61,159 | +0.14(+1.14%) |
May 27, 2016 | 12.34 | 12.25 | 12.25 | 12.25 | 118,102 | -0.07(-0.59%) |
May 26, 2016 | 12.31 | 12.38 | 12.24 | 12.32 | 75,791 | +0.11(+0.87%) |
May 25, 2016 | 12.28 | 12.28 | 12.13 | 12.21 | 57,143 | -0.06(-0.49%) |
May 24, 2016 | 12.19 | 12.31 | 12.19 | 12.27 | 79,738 | +0.08(+0.65%) |
May 23, 2016 | 12.12 | 12.21 | 12.08 | 12.19 | 74,937 | +0.09(+0.71%) |
May 20, 2016 | 12.12 | 12.13 | 12.03 | 12.11 | 64,660 | +0.01(+0.05%) |
May 19, 2016 | 12.08 | 12.14 | 11.98 | 12.10 | 80,798 | -0.03(-0.27%) |
May 18, 2016 | 12.27 | 12.27 | 12.08 | 12.13 | 114,022 | -0.06(-0.49%) |
May 17, 2016 | 12.23 | 12.28 | 12.04 | 12.19 | 106,453 | -0.07(-0.53%) |
May 16, 2016 | 12.26 | 12.34 | 12.09 | 12.26 | 134,175 | -0.03(-0.26%) |
May 13, 2016 | 11.96 | 12.29 | 11.82 | 12.29 | 101,992 | +0.24(+2.00%) |
May 12, 2016 | 12.03 | 12.05 | 11.91 | 12.05 | 92,461 | +0.05(+0.38%) |
May 11, 2016 | 12.34 | 12.34 | 11.93 | 12.01 | 95,033 | -0.34(-2.74%) |
May 10, 2016 | 12.36 | 12.47 | 12.24 | 12.34 | 77,873 | +0.03(+0.21%) |
May 09, 2016 | 12.65 | 12.71 | 12.30 | 12.32 | 103,308 | -0.31(-2.47%) |
May 06, 2016 | 12.49 | 12.65 | 12.13 | 12.63 | 93,725 | +0.17(+1.36%) |
May 05, 2016 | 12.34 | 12.52 | 12.06 | 12.46 | 204,808 | +0.10(+0.84%) |
May 04, 2016 | 11.89 | 12.42 | 11.89 | 12.36 | 229,805 | +0.52(+4.40%) |
May 03, 2016 | 11.81 | 11.92 | 11.69 | 11.84 | 153,096 | +0.02(+0.17%) |