Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.30 | 16.38 | 16.17 | 16.19 | 353,939 | -0.11(-0.69%) |
Jul 28, 2016 | 16.33 | 16.38 | 16.15 | 16.31 | 228,293 | -0.01(-0.05%) |
Jul 27, 2016 | 16.25 | 16.44 | 16.25 | 16.31 | 320,140 | +0.09(+0.53%) |
Jul 26, 2016 | 16.05 | 16.27 | 16.03 | 16.23 | 378,813 | +0.12(+0.75%) |
Jul 25, 2016 | 16.15 | 16.25 | 16.07 | 16.11 | 330,610 | -0.11(-0.70%) |
Jul 22, 2016 | 15.99 | 16.29 | 15.91 | 16.22 | 330,934 | +0.28(+1.74%) |
Jul 21, 2016 | 16.25 | 16.33 | 15.94 | 15.94 | 536,799 | -0.21(-1.32%) |
Jul 20, 2016 | 16.07 | 16.22 | 15.84 | 16.15 | 701,603 | +0.13(+0.84%) |
Jul 19, 2016 | 15.95 | 16.18 | 15.95 | 16.02 | 566,999 | -0.02(-0.11%) |
Jul 18, 2016 | 16.21 | 16.23 | 16.04 | 16.04 | 300,896 | -0.16(-0.96%) |
Jul 15, 2016 | 16.28 | 16.31 | 16.10 | 16.19 | 456,292 | +0.11(+0.70%) |
Jul 14, 2016 | 16.26 | 16.28 | 16.07 | 16.08 | 366,711 | +0.16(+1.04%) |
Jul 13, 2016 | 15.92 | 16.00 | 15.80 | 15.92 | 359,074 | +0.02(+0.11%) |
Jul 12, 2016 | 15.86 | 15.95 | 15.70 | 15.90 | 582,892 | +0.29(+1.83%) |
Jul 11, 2016 | 15.53 | 15.66 | 15.42 | 15.61 | 617,948 | +0.23(+1.47%) |
Jul 08, 2016 | 15.37 | 15.56 | 15.09 | 15.39 | 555,547 | +0.29(+1.95%) |
Jul 07, 2016 | 14.95 | 15.27 | 14.95 | 15.09 | 602,884 | +0.42(+2.90%) |
Jul 05, 2016 | 15.00 | 15.00 | 14.60 | 14.67 | 610,634 | -0.44(-2.93%) |
Jul 01, 2016 | 15.13 | 15.11 | 15.11 | 15.11 | 1,057,030 | -0.12(-0.80%) |
Jun 30, 2016 | 15.19 | 15.46 | 14.74 | 15.23 | 1,118,157 | +0.66(+4.52%) |
Jun 29, 2016 | 14.26 | 14.58 | 14.04 | 14.57 | 1,308,772 | +0.60(+4.28%) |
Jun 28, 2016 | 14.09 | 14.11 | 13.83 | 13.97 | 846,253 | +0.15(+1.07%) |
Jun 27, 2016 | 14.25 | 14.25 | 13.76 | 13.83 | 781,416 | -0.69(-4.72%) |
Jun 24, 2016 | 14.74 | 15.05 | 14.46 | 14.51 | 1,162,289 | -1.14(-7.26%) |
Jun 23, 2016 | 15.46 | 15.68 | 15.45 | 15.65 | 503,844 | +0.44(+2.91%) |
Jun 22, 2016 | 15.26 | 15.44 | 15.18 | 15.20 | 266,457 | -0.05(-0.34%) |
Jun 21, 2016 | 15.30 | 15.30 | 15.12 | 15.26 | 315,615 | +0.00(+0.00%) |
Jun 20, 2016 | 15.31 | 15.54 | 15.22 | 15.26 | 319,436 | +0.19(+1.26%) |
Jun 17, 2016 | 15.14 | 15.25 | 14.91 | 15.07 | 1,199,012 | -0.03(-0.17%) |
Jun 16, 2016 | 15.15 | 15.22 | 14.97 | 15.09 | 410,883 | -0.22(-1.46%) |
Jun 15, 2016 | 15.31 | 15.59 | 15.27 | 15.32 | 283,596 | +0.03(+0.23%) |
Jun 14, 2016 | 15.49 | 15.71 | 15.20 | 15.28 | 393,538 | -0.29(-1.88%) |
Jun 13, 2016 | 15.68 | 15.83 | 15.52 | 15.58 | 472,003 | -0.20(-1.26%) |
Jun 10, 2016 | 15.64 | 15.87 | 15.63 | 15.77 | 337,262 | -0.11(-0.71%) |
Jun 09, 2016 | 16.00 | 16.00 | 15.74 | 15.89 | 388,706 | -0.26(-1.60%) |
Jun 08, 2016 | 16.05 | 16.20 | 16.02 | 16.15 | 270,206 | +0.05(+0.32%) |
Jun 07, 2016 | 16.15 | 16.21 | 16.07 | 16.09 | 192,044 | -0.06(-0.37%) |
Jun 06, 2016 | 15.96 | 16.27 | 15.96 | 16.15 | 461,270 | +0.20(+1.24%) |
Jun 03, 2016 | 16.01 | 16.09 | 15.61 | 15.96 | 394,786 | -0.27(-1.65%) |
Jun 02, 2016 | 16.13 | 16.22 | 16.06 | 16.22 | 253,402 | +0.00(+0.00%) |
Jun 01, 2016 | 15.99 | 16.26 | 15.88 | 16.22 | 454,964 | +0.09(+0.53%) |
May 31, 2016 | 16.20 | 16.22 | 16.05 | 16.14 | 378,603 | -0.03(-0.16%) |
May 27, 2016 | 15.92 | 16.16 | 16.16 | 16.16 | 251,355 | +0.22(+1.41%) |
May 26, 2016 | 16.10 | 16.10 | 15.89 | 15.94 | 180,185 | -0.16(-0.97%) |
May 25, 2016 | 16.03 | 16.21 | 15.90 | 16.09 | 417,821 | +0.17(+1.08%) |
May 24, 2016 | 15.55 | 15.94 | 15.51 | 15.92 | 351,318 | +0.44(+2.84%) |
May 23, 2016 | 15.56 | 15.59 | 15.39 | 15.48 | 282,456 | -0.12(-0.77%) |
May 20, 2016 | 15.46 | 15.70 | 15.46 | 15.60 | 324,741 | +0.25(+1.63%) |
May 19, 2016 | 15.47 | 15.77 | 15.20 | 15.35 | 294,766 | -0.23(-1.49%) |
May 18, 2016 | 14.89 | 15.61 | 14.89 | 15.58 | 593,689 | +0.68(+4.57%) |
May 17, 2016 | 15.02 | 15.26 | 14.83 | 14.90 | 498,516 | -0.20(-1.31%) |
May 16, 2016 | 14.91 | 15.23 | 14.90 | 15.10 | 504,716 | +0.24(+1.63%) |
May 13, 2016 | 15.14 | 15.38 | 14.82 | 14.86 | 559,195 | -0.39(-2.55%) |
May 12, 2016 | 15.45 | 15.53 | 15.16 | 15.25 | 414,671 | -0.09(-0.62%) |
May 11, 2016 | 15.44 | 15.58 | 15.23 | 15.34 | 333,122 | -0.18(-1.17%) |
May 10, 2016 | 15.47 | 15.58 | 15.36 | 15.52 | 333,210 | +0.20(+1.29%) |
May 09, 2016 | 15.35 | 15.49 | 15.17 | 15.33 | 303,855 | -0.07(-0.45%) |
May 06, 2016 | 15.14 | 15.39 | 15.12 | 15.39 | 472,402 | +0.16(+1.02%) |
May 05, 2016 | 15.45 | 15.53 | 15.23 | 15.24 | 453,148 | -0.20(-1.29%) |
May 04, 2016 | 15.54 | 15.70 | 15.26 | 15.44 | 455,761 | -0.17(-1.11%) |
May 03, 2016 | 15.75 | 15.78 | 15.48 | 15.61 | 447,201 | -0.38(-2.37%) |