Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.89 | 14.92 | 14.61 | 14.89 | 22,618 | +0.09(+0.61%) |
Jul 28, 2016 | 14.81 | 14.99 | 14.46 | 14.80 | 13,789 | -0.12(-0.80%) |
Jul 27, 2016 | 14.55 | 14.92 | 14.47 | 14.92 | 12,140 | +0.45(+3.11%) |
Jul 26, 2016 | 13.89 | 14.48 | 13.89 | 14.47 | 15,130 | +0.40(+2.84%) |
Jul 25, 2016 | 14.02 | 14.45 | 13.85 | 14.07 | 17,531 | +0.05(+0.36%) |
Jul 22, 2016 | 14.40 | 14.80 | 13.86 | 14.02 | 10,375 | -0.18(-1.27%) |
Jul 21, 2016 | 14.08 | 14.30 | 13.89 | 14.20 | 25,252 | +0.30(+2.16%) |
Jul 20, 2016 | 13.20 | 13.94 | 13.20 | 13.90 | 21,957 | +0.88(+6.76%) |
Jul 19, 2016 | 14.70 | 14.71 | 12.77 | 13.02 | 57,796 | -1.68(-11.43%) |
Jul 18, 2016 | 15.00 | 15.13 | 14.60 | 14.70 | 34,288 | -0.22(-1.47%) |
Jul 15, 2016 | 14.30 | 14.98 | 13.72 | 14.92 | 17,717 | +0.74(+5.22%) |
Jul 14, 2016 | 14.49 | 14.62 | 14.06 | 14.18 | 46,828 | -0.23(-1.60%) |
Jul 13, 2016 | 15.09 | 15.09 | 14.03 | 14.41 | 33,545 | -0.48(-3.22%) |
Jul 12, 2016 | 14.55 | 15.13 | 13.91 | 14.89 | 38,767 | +0.40(+2.76%) |
Jul 11, 2016 | 13.72 | 14.50 | 13.37 | 14.49 | 42,557 | +0.78(+5.69%) |
Jul 08, 2016 | 14.10 | 14.12 | 13.40 | 13.71 | 44,979 | -0.26(-1.86%) |
Jul 07, 2016 | 13.58 | 14.29 | 13.39 | 13.97 | 37,481 | +1.39(+11.05%) |
Jul 05, 2016 | 11.93 | 12.79 | 11.90 | 12.58 | 25,017 | +0.45(+3.71%) |
Jul 01, 2016 | 12.04 | 12.13 | 12.13 | 12.13 | 24,400 | +0.14(+1.17%) |
Jun 30, 2016 | 11.30 | 12.18 | 11.30 | 11.99 | 39,503 | +0.69(+6.11%) |
Jun 29, 2016 | 11.90 | 11.90 | 11.10 | 11.30 | 36,883 | -0.73(-6.07%) |
Jun 28, 2016 | 11.66 | 12.26 | 11.43 | 12.03 | 31,668 | +0.69(+6.08%) |
Jun 27, 2016 | 12.86 | 13.01 | 11.07 | 11.34 | 59,446 | -1.75(-13.37%) |
Jun 24, 2016 | 13.58 | 14.02 | 12.80 | 13.09 | 257,107 | -1.15(-8.08%) |
Jun 23, 2016 | 13.00 | 14.40 | 12.75 | 14.24 | 53,491 | +1.49(+11.69%) |
Jun 22, 2016 | 14.51 | 14.86 | 12.31 | 12.75 | 169,400 | -1.55(-10.84%) |
Jun 21, 2016 | 14.89 | 14.99 | 14.01 | 14.30 | 62,506 | -0.85(-5.61%) |
Jun 20, 2016 | 15.00 | 15.50 | 14.60 | 15.15 | 85,494 | +0.31(+2.09%) |
Jun 17, 2016 | 15.29 | 15.29 | 14.84 | 14.84 | 37,623 | -0.40(-2.62%) |
Jun 16, 2016 | 14.90 | 15.69 | 14.75 | 15.24 | 29,701 | +0.05(+0.33%) |
Jun 15, 2016 | 14.90 | 15.42 | 14.60 | 15.19 | 12,501 | +0.10(+0.66%) |
Jun 14, 2016 | 14.91 | 15.23 | 14.65 | 15.09 | 17,937 | -0.07(-0.46%) |
Jun 13, 2016 | 15.17 | 15.36 | 15.07 | 15.16 | 22,714 | +0.00(+0.00%) |
Jun 10, 2016 | 14.88 | 15.36 | 14.64 | 15.16 | 23,504 | +0.22(+1.47%) |
Jun 09, 2016 | 15.47 | 15.47 | 14.90 | 14.94 | 14,798 | -0.33(-2.16%) |
Jun 08, 2016 | 15.00 | 15.49 | 14.89 | 15.27 | 20,034 | +0.05(+0.33%) |
Jun 07, 2016 | 14.90 | 15.40 | 14.90 | 15.22 | 12,383 | -0.07(-0.46%) |
Jun 06, 2016 | 15.06 | 15.40 | 14.93 | 15.29 | 21,816 | +0.14(+0.92%) |
Jun 03, 2016 | 15.44 | 15.44 | 15.06 | 15.15 | 13,332 | -0.15(-0.98%) |
Jun 02, 2016 | 15.08 | 15.40 | 15.08 | 15.30 | 13,247 | +0.11(+0.72%) |
Jun 01, 2016 | 14.54 | 15.21 | 14.53 | 15.19 | 12,602 | +0.60(+4.11%) |
May 31, 2016 | 14.37 | 14.66 | 14.01 | 14.59 | 90,748 | +0.17(+1.18%) |
May 27, 2016 | 14.75 | 14.42 | 14.42 | 14.42 | 39,700 | -0.41(-2.76%) |
May 26, 2016 | 14.99 | 15.19 | 14.80 | 14.83 | 7,786 | -0.39(-2.56%) |
May 25, 2016 | 15.20 | 15.95 | 14.85 | 15.22 | 25,442 | +0.12(+0.79%) |
May 24, 2016 | 14.92 | 15.17 | 14.80 | 15.10 | 30,917 | +0.10(+0.67%) |
May 23, 2016 | 15.62 | 15.62 | 14.91 | 15.00 | 14,679 | -0.52(-3.35%) |
May 20, 2016 | 14.32 | 15.70 | 14.07 | 15.52 | 62,811 | +1.35(+9.53%) |
May 19, 2016 | 15.31 | 15.61 | 13.82 | 14.17 | 50,056 | -1.40(-8.99%) |
May 18, 2016 | 15.44 | 15.64 | 14.62 | 15.57 | 33,007 | +0.68(+4.57%) |
May 17, 2016 | 15.65 | 16.25 | 14.85 | 14.89 | 31,571 | -0.94(-5.94%) |
May 16, 2016 | 15.58 | 16.39 | 15.33 | 15.83 | 31,398 | +0.32(+2.06%) |
May 13, 2016 | 14.54 | 15.79 | 14.54 | 15.51 | 22,603 | +0.89(+6.09%) |
May 12, 2016 | 14.93 | 15.56 | 14.62 | 14.62 | 35,583 | -0.41(-2.73%) |
May 11, 2016 | 15.57 | 15.88 | 15.00 | 15.03 | 26,466 | -0.73(-4.63%) |
May 10, 2016 | 15.58 | 15.84 | 15.23 | 15.76 | 24,807 | +0.24(+1.55%) |
May 09, 2016 | 14.74 | 15.66 | 14.38 | 15.52 | 34,248 | +0.88(+6.01%) |
May 06, 2016 | 14.43 | 14.67 | 14.28 | 14.64 | 26,532 | +0.07(+0.45%) |
May 05, 2016 | 14.67 | 14.84 | 14.22 | 14.57 | 13,679 | -0.11(-0.72%) |
May 04, 2016 | 15.34 | 15.34 | 14.68 | 14.68 | 29,662 | -0.83(-5.35%) |
May 03, 2016 | 15.28 | 15.75 | 15.07 | 15.51 | 30,012 | -0.03(-0.19%) |