Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.55 | 17.70 | 17.33 | 17.35 | 206,420 | -0.19(-1.08%) |
Jul 28, 2016 | 17.87 | 18.41 | 17.52 | 17.54 | 200,878 | -0.30(-1.68%) |
Jul 27, 2016 | 17.48 | 17.98 | 17.47 | 17.84 | 793,230 | +0.46(+2.65%) |
Jul 26, 2016 | 17.17 | 17.64 | 17.10 | 17.38 | 342,767 | +0.09(+0.52%) |
Jul 25, 2016 | 18.22 | 18.34 | 17.27 | 17.29 | 260,483 | -0.85(-4.69%) |
Jul 22, 2016 | 18.03 | 18.39 | 17.50 | 18.14 | 1,258,328 | +0.23(+1.28%) |
Jul 21, 2016 | 17.78 | 18.02 | 17.58 | 17.91 | 319,261 | +0.21(+1.19%) |
Jul 20, 2016 | 17.33 | 17.78 | 17.01 | 17.70 | 411,116 | +0.53(+3.09%) |
Jul 19, 2016 | 17.53 | 17.69 | 17.07 | 17.17 | 209,425 | -0.45(-2.55%) |
Jul 18, 2016 | 17.67 | 17.88 | 17.40 | 17.62 | 238,674 | +0.13(+0.74%) |
Jul 15, 2016 | 17.46 | 17.60 | 17.27 | 17.49 | 250,978 | +0.15(+0.87%) |
Jul 14, 2016 | 17.24 | 17.53 | 17.01 | 17.34 | 276,033 | +0.29(+1.70%) |
Jul 13, 2016 | 17.97 | 18.17 | 17.02 | 17.05 | 395,191 | -0.64(-3.62%) |
Jul 12, 2016 | 18.01 | 18.22 | 17.63 | 17.69 | 414,591 | -0.11(-0.62%) |
Jul 11, 2016 | 17.84 | 18.07 | 17.78 | 17.80 | 457,225 | +0.19(+1.08%) |
Jul 08, 2016 | 17.75 | 17.54 | 17.33 | 17.61 | 344,936 | +0.07(+0.40%) |
Jul 07, 2016 | 17.39 | 17.65 | 17.29 | 17.54 | 580,512 | +0.19(+1.10%) |
Jul 05, 2016 | 17.47 | 17.62 | 17.14 | 17.35 | 271,666 | -0.16(-0.91%) |
Jul 01, 2016 | 17.58 | 17.51 | 17.51 | 17.51 | 260,500 | -0.09(-0.51%) |
Jun 30, 2016 | 18.12 | 18.40 | 17.43 | 17.60 | 278,288 | -0.40(-2.22%) |
Jun 29, 2016 | 18.04 | 18.38 | 17.75 | 18.00 | 409,501 | +0.23(+1.29%) |
Jun 28, 2016 | 17.02 | 18.19 | 17.01 | 17.77 | 304,385 | +1.07(+6.41%) |
Jun 27, 2016 | 16.99 | 17.46 | 16.47 | 16.70 | 442,347 | -0.44(-2.57%) |
Jun 24, 2016 | 16.95 | 17.97 | 16.86 | 17.14 | 1,006,846 | -1.04(-5.72%) |
Jun 23, 2016 | 17.93 | 18.26 | 17.62 | 18.18 | 257,400 | +0.62(+3.53%) |
Jun 22, 2016 | 17.55 | 18.43 | 17.15 | 17.56 | 264,848 | -0.02(-0.11%) |
Jun 21, 2016 | 18.08 | 18.08 | 17.22 | 17.58 | 184,513 | -0.41(-2.28%) |
Jun 20, 2016 | 18.31 | 18.41 | 17.74 | 17.99 | 164,299 | +0.00(+0.00%) |
Jun 17, 2016 | 18.49 | 18.53 | 17.79 | 17.99 | 539,958 | -0.52(-2.81%) |
Jun 16, 2016 | 18.28 | 19.14 | 17.93 | 18.51 | 182,533 | +0.11(+0.60%) |
Jun 15, 2016 | 18.47 | 18.80 | 18.11 | 18.40 | 190,866 | +0.05(+0.27%) |
Jun 14, 2016 | 18.22 | 18.75 | 17.78 | 18.35 | 208,334 | +0.00(+0.00%) |
Jun 13, 2016 | 18.39 | 19.39 | 18.28 | 18.35 | 193,004 | -0.24(-1.29%) |
Jun 10, 2016 | 18.61 | 18.91 | 18.26 | 18.59 | 208,430 | -0.22(-1.17%) |
Jun 09, 2016 | 19.31 | 19.59 | 18.60 | 18.81 | 303,670 | -0.69(-3.54%) |
Jun 08, 2016 | 19.95 | 19.95 | 19.33 | 19.50 | 283,388 | -0.42(-2.11%) |
Jun 07, 2016 | 18.69 | 19.99 | 18.40 | 19.92 | 400,206 | +1.03(+5.45%) |
Jun 06, 2016 | 18.47 | 19.24 | 18.10 | 18.89 | 291,743 | +0.60(+3.28%) |
Jun 03, 2016 | 19.75 | 19.89 | 18.27 | 18.29 | 383,881 | -0.77(-4.04%) |
Jun 02, 2016 | 17.63 | 19.19 | 17.21 | 19.06 | 385,018 | +1.34(+7.56%) |
Jun 01, 2016 | 17.74 | 17.89 | 17.36 | 17.72 | 263,193 | -0.15(-0.84%) |
May 31, 2016 | 17.30 | 17.95 | 16.41 | 17.87 | 274,071 | +0.73(+4.26%) |
May 27, 2016 | 16.67 | 17.14 | 17.14 | 17.14 | 278,500 | +0.60(+3.63%) |
May 26, 2016 | 16.54 | 16.83 | 16.28 | 16.54 | 145,431 | -0.12(-0.72%) |
May 25, 2016 | 16.85 | 17.26 | 16.42 | 16.66 | 283,260 | -0.09(-0.54%) |
May 24, 2016 | 15.69 | 16.85 | 15.52 | 16.75 | 335,320 | +1.28(+8.27%) |
May 23, 2016 | 15.33 | 15.77 | 14.91 | 15.47 | 156,284 | +0.23(+1.51%) |
May 20, 2016 | 14.81 | 15.29 | 14.50 | 15.24 | 337,771 | +0.59(+4.03%) |
May 19, 2016 | 15.52 | 16.04 | 14.62 | 14.65 | 459,849 | -0.97(-6.21%) |
May 18, 2016 | 13.57 | 15.68 | 13.52 | 15.62 | 747,416 | +1.93(+14.10%) |
May 17, 2016 | 13.75 | 14.43 | 13.52 | 13.69 | 401,820 | -0.19(-1.37%) |
May 16, 2016 | 13.08 | 13.94 | 12.63 | 13.88 | 365,678 | +0.95(+7.35%) |
May 13, 2016 | 12.90 | 13.15 | 12.66 | 12.93 | 180,302 | +0.05(+0.39%) |
May 12, 2016 | 13.50 | 13.57 | 12.63 | 12.88 | 235,057 | -0.50(-3.77%) |
May 11, 2016 | 13.77 | 14.30 | 13.31 | 13.38 | 224,617 | -0.46(-3.36%) |
May 10, 2016 | 14.67 | 14.67 | 13.80 | 13.85 | 327,013 | -0.66(-4.55%) |
May 09, 2016 | 13.36 | 14.78 | 13.26 | 14.51 | 327,503 | +1.07(+7.96%) |
May 06, 2016 | 14.34 | 14.66 | 13.23 | 13.44 | 520,478 | -1.08(-7.44%) |
May 05, 2016 | 15.91 | 15.91 | 14.47 | 14.52 | 542,300 | -1.32(-8.33%) |
May 04, 2016 | 15.62 | 16.28 | 15.58 | 15.84 | 276,762 | -0.03(-0.19%) |
May 03, 2016 | 15.52 | 16.50 | 14.63 | 15.87 | 610,438 | -0.46(-2.82%) |