Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.01 | 17.46 | 16.46 | 16.55 | 162,224 | -0.60(-3.47%) |
Jul 28, 2016 | 17.60 | 17.61 | 17.12 | 17.14 | 117,558 | -0.41(-2.33%) |
Jul 27, 2016 | 17.94 | 17.99 | 17.06 | 17.55 | 192,056 | -0.43(-2.41%) |
Jul 26, 2016 | 15.32 | 18.13 | 14.95 | 17.99 | 793,561 | +3.16(+21.34%) |
Jul 25, 2016 | 14.94 | 15.08 | 14.82 | 14.82 | 105,100 | -0.20(-1.36%) |
Jul 22, 2016 | 14.98 | 15.06 | 14.87 | 15.03 | 121,570 | +0.00(+0.00%) |
Jul 21, 2016 | 15.05 | 15.13 | 14.90 | 15.03 | 175,176 | +0.02(+0.11%) |
Jul 20, 2016 | 15.08 | 15.14 | 14.89 | 15.01 | 93,943 | +0.02(+0.11%) |
Jul 19, 2016 | 15.14 | 15.18 | 14.87 | 14.99 | 72,173 | -0.13(-0.84%) |
Jul 18, 2016 | 15.19 | 15.23 | 15.00 | 15.12 | 98,303 | -0.09(-0.56%) |
Jul 15, 2016 | 15.30 | 15.65 | 14.71 | 15.21 | 92,920 | +0.03(+0.22%) |
Jul 14, 2016 | 15.66 | 15.69 | 15.16 | 15.17 | 70,154 | -0.26(-1.65%) |
Jul 13, 2016 | 15.38 | 15.56 | 15.32 | 15.43 | 91,878 | +0.08(+0.50%) |
Jul 12, 2016 | 15.10 | 15.57 | 15.10 | 15.35 | 62,830 | +0.28(+1.86%) |
Jul 11, 2016 | 14.90 | 15.18 | 14.77 | 15.07 | 47,257 | +0.23(+1.55%) |
Jul 08, 2016 | 14.43 | 14.87 | 14.23 | 14.84 | 95,632 | +0.61(+4.30%) |
Jul 07, 2016 | 14.35 | 14.50 | 14.22 | 14.23 | 74,189 | -0.17(-1.18%) |
Jul 05, 2016 | 14.33 | 14.42 | 14.09 | 14.40 | 114,878 | -0.10(-0.70%) |
Jul 01, 2016 | 14.30 | 14.50 | 14.50 | 14.50 | 81,488 | +0.14(+1.01%) |
Jun 30, 2016 | 14.08 | 14.39 | 14.04 | 14.36 | 154,361 | +0.32(+2.30%) |
Jun 29, 2016 | 13.99 | 14.16 | 13.94 | 14.03 | 131,671 | +0.12(+0.86%) |
Jun 28, 2016 | 14.05 | 14.17 | 13.86 | 13.91 | 189,205 | -0.01(-0.06%) |
Jun 27, 2016 | 14.18 | 14.18 | 13.80 | 13.92 | 156,359 | -0.50(-3.48%) |
Jun 24, 2016 | 14.47 | 14.87 | 14.37 | 14.42 | 212,640 | -0.63(-4.18%) |
Jun 23, 2016 | 15.09 | 15.33 | 14.98 | 15.05 | 63,926 | +0.14(+0.97%) |
Jun 22, 2016 | 15.10 | 15.30 | 14.87 | 14.91 | 76,562 | -0.22(-1.46%) |
Jun 21, 2016 | 15.26 | 15.26 | 14.93 | 15.13 | 68,921 | -0.07(-0.45%) |
Jun 20, 2016 | 14.93 | 15.33 | 14.93 | 15.20 | 188,024 | +0.38(+2.58%) |
Jun 17, 2016 | 14.88 | 15.03 | 14.76 | 14.81 | 273,740 | -0.10(-0.68%) |
Jun 16, 2016 | 15.26 | 15.26 | 14.74 | 14.92 | 196,871 | -0.49(-3.20%) |
Jun 15, 2016 | 15.44 | 15.57 | 15.37 | 15.41 | 75,851 | -0.06(-0.39%) |
Jun 14, 2016 | 15.38 | 15.60 | 15.30 | 15.47 | 90,569 | -0.03(-0.16%) |
Jun 13, 2016 | 15.88 | 15.88 | 15.48 | 15.49 | 79,025 | -0.31(-1.99%) |
Jun 10, 2016 | 15.99 | 16.13 | 15.79 | 15.81 | 75,872 | -0.34(-2.11%) |
Jun 09, 2016 | 16.12 | 16.29 | 16.06 | 16.15 | 97,217 | -0.14(-0.89%) |
Jun 08, 2016 | 15.97 | 16.35 | 15.84 | 16.29 | 111,103 | +0.27(+1.70%) |
Jun 07, 2016 | 15.83 | 16.07 | 15.64 | 16.02 | 158,903 | +0.17(+1.07%) |
Jun 06, 2016 | 15.58 | 16.02 | 15.52 | 15.85 | 123,550 | +0.25(+1.58%) |
Jun 03, 2016 | 15.68 | 15.78 | 15.57 | 15.61 | 119,016 | -0.23(-1.45%) |
Jun 02, 2016 | 15.78 | 15.96 | 15.75 | 15.83 | 72,618 | -0.02(-0.11%) |
Jun 01, 2016 | 15.67 | 15.94 | 15.54 | 15.85 | 193,702 | +0.15(+0.97%) |
May 31, 2016 | 15.97 | 15.99 | 15.61 | 15.70 | 108,607 | -0.34(-2.12%) |
May 27, 2016 | 15.51 | 16.04 | 16.04 | 16.04 | 120,645 | +0.49(+3.17%) |
May 26, 2016 | 15.49 | 15.76 | 15.26 | 15.55 | 139,127 | +0.14(+0.88%) |
May 25, 2016 | 15.53 | 15.58 | 15.37 | 15.41 | 112,591 | -0.14(-0.88%) |
May 24, 2016 | 15.50 | 15.80 | 15.37 | 15.55 | 163,293 | +0.14(+0.94%) |
May 23, 2016 | 15.50 | 15.89 | 15.37 | 15.40 | 89,857 | -0.14(-0.88%) |
May 20, 2016 | 15.14 | 15.56 | 14.99 | 15.54 | 169,044 | +0.43(+2.81%) |
May 19, 2016 | 15.34 | 15.49 | 15.09 | 15.11 | 103,990 | -0.27(-1.77%) |
May 18, 2016 | 15.73 | 15.86 | 15.31 | 15.38 | 128,520 | -0.36(-2.27%) |
May 17, 2016 | 16.09 | 16.35 | 15.67 | 15.74 | 141,445 | -0.37(-2.32%) |
May 16, 2016 | 15.79 | 16.26 | 15.62 | 16.12 | 114,368 | +0.38(+2.43%) |
May 13, 2016 | 15.72 | 16.00 | 15.63 | 15.73 | 77,304 | -0.02(-0.11%) |
May 12, 2016 | 15.99 | 16.63 | 15.60 | 15.75 | 86,272 | -0.26(-1.59%) |
May 11, 2016 | 16.14 | 16.14 | 15.71 | 16.00 | 127,001 | -0.02(-0.11%) |
May 10, 2016 | 16.18 | 16.37 | 15.83 | 16.02 | 144,145 | -0.08(-0.48%) |
May 09, 2016 | 15.78 | 16.32 | 15.44 | 16.10 | 92,000 | +0.26(+1.67%) |
May 06, 2016 | 15.58 | 16.46 | 15.50 | 15.83 | 171,094 | +0.10(+0.65%) |
May 05, 2016 | 15.65 | 15.91 | 15.60 | 15.73 | 163,757 | -0.02(-0.11%) |
May 04, 2016 | 15.60 | 15.88 | 15.46 | 15.75 | 246,499 | +0.19(+1.20%) |
May 03, 2016 | 15.90 | 16.45 | 15.44 | 15.56 | 276,759 | -0.47(-2.95%) |