Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.23 | 19.01 | 17.07 | 18.83 | 252,536 | +1.62(+9.41%) |
Jul 28, 2016 | 16.79 | 17.34 | 16.79 | 17.21 | 159,522 | +0.24(+1.41%) |
Jul 27, 2016 | 16.08 | 17.01 | 15.64 | 16.97 | 109,872 | +0.27(+1.62%) |
Jul 26, 2016 | 16.61 | 16.87 | 16.40 | 16.70 | 124,040 | +0.21(+1.27%) |
Jul 25, 2016 | 16.58 | 16.85 | 16.47 | 16.49 | 47,558 | -0.13(-0.78%) |
Jul 22, 2016 | 16.57 | 16.96 | 16.47 | 16.62 | 117,947 | +0.08(+0.48%) |
Jul 21, 2016 | 17.04 | 17.37 | 16.45 | 16.54 | 130,533 | -0.50(-2.93%) |
Jul 20, 2016 | 17.06 | 17.25 | 16.84 | 17.04 | 65,928 | +0.08(+0.47%) |
Jul 19, 2016 | 16.98 | 17.09 | 16.78 | 16.96 | 80,218 | -0.07(-0.41%) |
Jul 18, 2016 | 16.90 | 17.12 | 16.67 | 17.03 | 129,432 | +0.13(+0.77%) |
Jul 15, 2016 | 17.11 | 17.18 | 16.67 | 16.90 | 218,857 | -0.26(-1.52%) |
Jul 14, 2016 | 17.06 | 17.36 | 16.54 | 17.16 | 151,154 | +0.17(+1.00%) |
Jul 13, 2016 | 17.13 | 17.45 | 16.88 | 16.99 | 97,932 | -0.11(-0.64%) |
Jul 12, 2016 | 16.55 | 17.19 | 16.50 | 17.10 | 213,784 | +0.59(+3.57%) |
Jul 11, 2016 | 15.68 | 16.57 | 15.68 | 16.51 | 169,924 | +0.87(+5.56%) |
Jul 08, 2016 | 15.43 | 15.76 | 15.38 | 15.64 | 151,115 | +0.26(+1.69%) |
Jul 07, 2016 | 15.13 | 15.42 | 15.04 | 15.38 | 123,987 | +0.26(+1.72%) |
Jul 05, 2016 | 14.54 | 15.25 | 14.41 | 15.12 | 232,506 | +0.43(+2.93%) |
Jul 01, 2016 | 14.87 | 14.69 | 14.69 | 14.69 | 153,700 | -0.17(-1.14%) |
Jun 30, 2016 | 14.71 | 14.95 | 14.59 | 14.86 | 155,081 | +0.22(+1.50%) |
Jun 29, 2016 | 14.47 | 14.76 | 14.40 | 14.64 | 162,462 | +0.39(+2.74%) |
Jun 28, 2016 | 14.57 | 14.75 | 14.18 | 14.25 | 181,846 | -0.15(-1.04%) |
Jun 27, 2016 | 14.14 | 14.41 | 13.69 | 14.40 | 438,430 | +0.13(+0.91%) |
Jun 24, 2016 | 14.03 | 14.37 | 13.78 | 14.27 | 189,359 | -0.31(-2.13%) |
Jun 23, 2016 | 14.55 | 14.75 | 14.37 | 14.58 | 222,803 | +0.21(+1.46%) |
Jun 22, 2016 | 14.77 | 14.77 | 14.27 | 14.37 | 180,066 | -0.38(-2.58%) |
Jun 21, 2016 | 14.81 | 14.92 | 14.53 | 14.75 | 228,648 | +0.00(+0.00%) |
Jun 20, 2016 | 14.61 | 14.95 | 14.20 | 14.75 | 196,809 | +0.33(+2.29%) |
Jun 17, 2016 | 14.76 | 14.79 | 14.05 | 14.42 | 445,125 | -0.41(-2.76%) |
Jun 16, 2016 | 15.04 | 15.12 | 14.71 | 14.83 | 175,910 | -0.37(-2.43%) |
Jun 15, 2016 | 15.02 | 15.31 | 14.90 | 15.20 | 127,964 | +0.20(+1.33%) |
Jun 14, 2016 | 14.59 | 15.17 | 14.46 | 15.00 | 368,079 | +0.35(+2.39%) |
Jun 13, 2016 | 15.10 | 15.13 | 14.57 | 14.65 | 314,092 | -0.56(-3.68%) |
Jun 10, 2016 | 15.02 | 15.40 | 15.02 | 15.21 | 277,921 | -0.04(-0.26%) |
Jun 09, 2016 | 15.15 | 15.46 | 14.99 | 15.25 | 177,390 | -0.03(-0.16%) |
Jun 08, 2016 | 15.26 | 15.55 | 15.14 | 15.28 | 169,352 | +0.03(+0.16%) |
Jun 07, 2016 | 14.67 | 15.38 | 14.67 | 15.25 | 274,331 | +0.54(+3.67%) |
Jun 06, 2016 | 14.15 | 14.98 | 14.14 | 14.71 | 259,519 | +0.56(+3.96%) |
Jun 03, 2016 | 14.92 | 15.04 | 13.76 | 14.15 | 1,139,718 | -0.34(-2.35%) |
Jun 02, 2016 | 14.01 | 14.69 | 14.01 | 14.49 | 307,596 | +0.39(+2.77%) |
Jun 01, 2016 | 14.63 | 14.71 | 14.04 | 14.10 | 267,110 | -0.52(-3.56%) |
May 31, 2016 | 14.50 | 14.72 | 14.42 | 14.62 | 259,930 | +0.20(+1.39%) |
May 27, 2016 | 14.89 | 14.42 | 14.42 | 14.42 | 232,600 | -0.36(-2.44%) |
May 26, 2016 | 15.16 | 15.47 | 14.50 | 14.78 | 208,365 | -0.44(-2.89%) |
May 25, 2016 | 15.77 | 15.82 | 15.14 | 15.22 | 173,925 | -0.55(-3.49%) |
May 24, 2016 | 16.72 | 16.79 | 15.61 | 15.77 | 335,903 | -0.78(-4.71%) |
May 23, 2016 | 16.78 | 16.96 | 16.54 | 16.55 | 252,725 | -0.17(-1.02%) |
May 20, 2016 | 16.48 | 16.82 | 16.46 | 16.72 | 113,237 | +0.35(+2.14%) |
May 19, 2016 | 17.05 | 17.31 | 16.25 | 16.37 | 261,117 | -0.79(-4.60%) |
May 18, 2016 | 17.13 | 17.39 | 15.97 | 17.16 | 268,836 | -0.06(-0.35%) |
May 17, 2016 | 17.14 | 17.62 | 17.13 | 17.22 | 75,757 | -0.05(-0.29%) |
May 16, 2016 | 17.48 | 17.79 | 17.17 | 17.27 | 87,438 | -0.16(-0.92%) |
May 13, 2016 | 17.19 | 17.73 | 17.05 | 17.43 | 169,966 | +0.20(+1.16%) |
May 12, 2016 | 17.36 | 17.61 | 17.10 | 17.23 | 59,667 | -0.03(-0.17%) |
May 11, 2016 | 17.75 | 17.78 | 17.19 | 17.26 | 255,775 | -0.57(-3.20%) |
May 10, 2016 | 17.48 | 17.97 | 17.28 | 17.83 | 68,466 | +0.42(+2.41%) |
May 09, 2016 | 17.16 | 17.49 | 17.16 | 17.41 | 75,036 | +0.18(+1.04%) |
May 06, 2016 | 16.94 | 17.57 | 16.94 | 17.23 | 416,106 | +0.16(+0.94%) |
May 05, 2016 | 17.39 | 17.62 | 17.04 | 17.07 | 211,943 | -0.30(-1.73%) |
May 04, 2016 | 17.71 | 18.09 | 17.28 | 17.37 | 155,065 | -0.45(-2.53%) |
May 03, 2016 | 18.14 | 18.14 | 17.79 | 17.82 | 88,000 | -0.53(-2.89%) |