Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.32 | 16.53 | 16.18 | 16.48 | 1,031,219 | +0.21(+1.30%) |
Jul 28, 2016 | 16.05 | 16.39 | 15.97 | 16.27 | 1,536,749 | -0.08(-0.47%) |
Jul 27, 2016 | 15.33 | 17.10 | 15.22 | 16.34 | 3,778,952 | +1.67(+11.37%) |
Jul 26, 2016 | 14.42 | 14.70 | 14.36 | 14.68 | 691,068 | +0.32(+2.22%) |
Jul 25, 2016 | 14.17 | 14.41 | 14.17 | 14.36 | 619,166 | +0.13(+0.88%) |
Jul 22, 2016 | 14.19 | 14.26 | 14.04 | 14.23 | 299,083 | +0.04(+0.27%) |
Jul 21, 2016 | 14.35 | 14.40 | 14.17 | 14.19 | 369,445 | -0.22(-1.54%) |
Jul 20, 2016 | 14.44 | 14.47 | 14.36 | 14.42 | 368,323 | +0.06(+0.40%) |
Jul 19, 2016 | 14.39 | 14.47 | 14.01 | 14.36 | 350,279 | -0.07(-0.47%) |
Jul 18, 2016 | 14.57 | 14.64 | 14.39 | 14.42 | 325,188 | -0.04(-0.27%) |
Jul 15, 2016 | 14.63 | 14.63 | 14.39 | 14.46 | 330,711 | -0.05(-0.33%) |
Jul 14, 2016 | 14.56 | 14.74 | 14.33 | 14.51 | 397,597 | +0.06(+0.40%) |
Jul 13, 2016 | 14.55 | 14.56 | 14.39 | 14.45 | 572,109 | +0.01(+0.07%) |
Jul 12, 2016 | 14.46 | 14.56 | 14.40 | 14.44 | 637,194 | +0.02(+0.13%) |
Jul 11, 2016 | 14.23 | 14.46 | 14.23 | 14.42 | 570,386 | +0.26(+1.84%) |
Jul 08, 2016 | 13.81 | 14.22 | 13.68 | 14.16 | 653,300 | +0.48(+3.52%) |
Jul 07, 2016 | 13.75 | 13.90 | 13.57 | 13.68 | 289,145 | +0.03(+0.21%) |
Jul 05, 2016 | 13.87 | 13.92 | 13.61 | 13.65 | 278,045 | -0.33(-2.34%) |
Jul 01, 2016 | 13.93 | 13.98 | 13.98 | 13.98 | 359,565 | +0.03(+0.21%) |
Jun 30, 2016 | 13.52 | 13.95 | 13.52 | 13.95 | 385,982 | +0.42(+3.14%) |
Jun 29, 2016 | 13.41 | 13.61 | 13.35 | 13.53 | 474,738 | +0.28(+2.11%) |
Jun 28, 2016 | 13.15 | 13.36 | 13.11 | 13.25 | 502,673 | +0.21(+1.63%) |
Jun 27, 2016 | 13.31 | 13.39 | 12.93 | 13.04 | 572,258 | -0.38(-2.80%) |
Jun 24, 2016 | 13.49 | 13.79 | 13.26 | 13.41 | 957,163 | -0.80(-5.63%) |
Jun 23, 2016 | 13.99 | 14.23 | 13.84 | 14.21 | 348,780 | +0.40(+2.86%) |
Jun 22, 2016 | 13.84 | 13.99 | 13.80 | 13.82 | 269,946 | -0.02(-0.14%) |
Jun 21, 2016 | 13.86 | 13.93 | 13.72 | 13.84 | 535,959 | -0.03(-0.21%) |
Jun 20, 2016 | 13.88 | 14.00 | 13.80 | 13.87 | 482,690 | +0.11(+0.77%) |
Jun 17, 2016 | 13.74 | 13.77 | 13.41 | 13.76 | 806,675 | +0.01(+0.07%) |
Jun 16, 2016 | 13.62 | 13.76 | 13.49 | 13.75 | 262,635 | +0.05(+0.35%) |
Jun 15, 2016 | 13.69 | 13.87 | 13.61 | 13.70 | 449,802 | +0.04(+0.28%) |
Jun 14, 2016 | 13.65 | 13.74 | 13.52 | 13.66 | 392,765 | -0.01(-0.07%) |
Jun 13, 2016 | 13.76 | 13.85 | 13.65 | 13.67 | 430,769 | -0.15(-1.12%) |
Jun 10, 2016 | 13.98 | 13.98 | 13.80 | 13.83 | 366,971 | -0.34(-2.38%) |
Jun 09, 2016 | 14.08 | 14.21 | 14.02 | 14.16 | 424,020 | -0.05(-0.34%) |
Jun 08, 2016 | 14.04 | 14.24 | 13.99 | 14.21 | 455,071 | +0.14(+1.03%) |
Jun 07, 2016 | 13.93 | 14.08 | 13.88 | 14.07 | 491,963 | +0.14(+1.04%) |
Jun 06, 2016 | 13.88 | 13.99 | 13.75 | 13.92 | 464,269 | +0.04(+0.28%) |
Jun 03, 2016 | 13.88 | 13.89 | 13.71 | 13.88 | 334,102 | -0.09(-0.62%) |
Jun 02, 2016 | 13.79 | 13.97 | 13.77 | 13.97 | 462,380 | +0.10(+0.70%) |
Jun 01, 2016 | 13.66 | 13.89 | 13.25 | 13.88 | 831,035 | +0.13(+0.91%) |
May 31, 2016 | 13.77 | 13.83 | 13.66 | 13.75 | 861,889 | +0.00(+0.00%) |
May 27, 2016 | 13.51 | 13.75 | 13.75 | 13.75 | 528,509 | +0.27(+2.00%) |
May 26, 2016 | 13.49 | 13.52 | 13.45 | 13.48 | 297,986 | -0.01(-0.07%) |
May 25, 2016 | 13.44 | 13.51 | 13.34 | 13.49 | 419,144 | +0.13(+1.01%) |
May 24, 2016 | 13.15 | 13.42 | 13.13 | 13.35 | 980,384 | +0.31(+2.37%) |
May 23, 2016 | 13.07 | 13.18 | 13.02 | 13.05 | 232,228 | +0.03(+0.22%) |
May 20, 2016 | 12.74 | 13.09 | 12.74 | 13.02 | 322,173 | +0.38(+2.98%) |
May 19, 2016 | 12.62 | 12.85 | 12.52 | 12.64 | 415,079 | -0.11(-0.83%) |
May 18, 2016 | 12.35 | 12.84 | 12.35 | 12.75 | 330,350 | +0.37(+2.96%) |
May 17, 2016 | 12.68 | 12.72 | 12.33 | 12.38 | 526,764 | -0.30(-2.36%) |
May 16, 2016 | 12.58 | 12.76 | 12.54 | 12.68 | 408,057 | +0.18(+1.47%) |
May 13, 2016 | 12.39 | 12.59 | 12.39 | 12.50 | 391,668 | +0.05(+0.39%) |
May 12, 2016 | 12.74 | 12.83 | 12.39 | 12.45 | 422,270 | -0.23(-1.82%) |
May 11, 2016 | 12.79 | 12.91 | 12.68 | 12.68 | 355,770 | -0.16(-1.28%) |
May 10, 2016 | 12.78 | 12.97 | 12.72 | 12.84 | 201,697 | +0.10(+0.76%) |
May 09, 2016 | 12.67 | 12.83 | 12.67 | 12.75 | 260,397 | +0.05(+0.38%) |
May 06, 2016 | 12.56 | 12.72 | 12.53 | 12.70 | 302,670 | +0.07(+0.53%) |
May 05, 2016 | 13.10 | 13.10 | 12.61 | 12.63 | 399,298 | -0.37(-2.82%) |
May 04, 2016 | 12.99 | 13.12 | 12.90 | 13.00 | 439,753 | -0.10(-0.74%) |
May 03, 2016 | 13.05 | 13.17 | 12.91 | 13.09 | 507,144 | -0.03(-0.22%) |