Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.12 | 15.21 | 14.95 | 15.18 | 427,744 | +0.04(+0.28%) |
Jul 28, 2016 | 15.11 | 15.14 | 14.97 | 15.14 | 430,450 | -0.04(-0.27%) |
Jul 27, 2016 | 15.15 | 15.20 | 15.02 | 15.18 | 497,846 | +0.09(+0.61%) |
Jul 26, 2016 | 14.84 | 15.11 | 14.84 | 15.09 | 428,389 | +0.23(+1.57%) |
Jul 25, 2016 | 14.96 | 15.02 | 14.85 | 14.85 | 411,839 | -0.07(-0.50%) |
Jul 22, 2016 | 15.00 | 15.10 | 14.91 | 14.93 | 438,051 | -0.07(-0.50%) |
Jul 21, 2016 | 15.24 | 15.29 | 14.95 | 15.00 | 401,397 | -0.26(-1.69%) |
Jul 20, 2016 | 14.90 | 15.28 | 14.76 | 15.26 | 584,908 | +0.38(+2.57%) |
Jul 19, 2016 | 14.90 | 15.05 | 14.88 | 14.88 | 437,738 | -0.06(-0.39%) |
Jul 18, 2016 | 15.05 | 15.05 | 14.85 | 14.94 | 829,961 | -0.04(-0.28%) |
Jul 15, 2016 | 14.94 | 15.04 | 14.69 | 14.98 | 914,235 | +0.07(+0.50%) |
Jul 14, 2016 | 15.91 | 15.93 | 14.83 | 14.90 | 1,759,671 | -0.98(-6.17%) |
Jul 13, 2016 | 17.27 | 17.78 | 15.84 | 15.88 | 2,627,957 | -0.50(-3.04%) |
Jul 12, 2016 | 16.60 | 16.60 | 16.26 | 16.38 | 991,780 | +0.02(+0.10%) |
Jul 11, 2016 | 16.18 | 16.52 | 16.18 | 16.37 | 644,983 | +0.31(+1.91%) |
Jul 08, 2016 | 15.62 | 16.12 | 15.47 | 16.06 | 754,180 | +0.59(+3.81%) |
Jul 07, 2016 | 15.45 | 15.54 | 15.36 | 15.47 | 252,755 | +0.17(+1.14%) |
Jul 05, 2016 | 15.54 | 15.59 | 15.19 | 15.29 | 296,367 | -0.29(-1.86%) |
Jul 01, 2016 | 15.48 | 15.59 | 15.59 | 15.59 | 499,474 | +0.11(+0.70%) |
Jun 30, 2016 | 14.94 | 15.48 | 14.90 | 15.48 | 603,130 | +0.60(+4.02%) |
Jun 29, 2016 | 14.69 | 14.92 | 14.56 | 14.88 | 264,063 | +0.26(+1.76%) |
Jun 28, 2016 | 14.37 | 14.68 | 14.33 | 14.62 | 553,581 | +0.40(+2.80%) |
Jun 27, 2016 | 14.63 | 14.64 | 14.15 | 14.22 | 706,407 | -0.55(-3.71%) |
Jun 24, 2016 | 15.12 | 15.20 | 14.74 | 14.77 | 1,887,965 | -0.81(-5.22%) |
Jun 23, 2016 | 15.43 | 15.65 | 15.19 | 15.59 | 705,993 | +0.20(+1.29%) |
Jun 22, 2016 | 15.36 | 15.54 | 15.32 | 15.39 | 327,442 | +0.02(+0.11%) |
Jun 21, 2016 | 15.55 | 15.59 | 15.33 | 15.37 | 312,508 | -0.19(-1.23%) |
Jun 20, 2016 | 15.49 | 15.63 | 15.47 | 15.56 | 347,690 | +0.21(+1.35%) |
Jun 17, 2016 | 15.57 | 15.57 | 15.24 | 15.35 | 831,514 | -0.16(-1.02%) |
Jun 16, 2016 | 15.30 | 15.59 | 15.29 | 15.51 | 505,917 | +0.15(+0.97%) |
Jun 15, 2016 | 15.29 | 15.58 | 15.27 | 15.36 | 505,046 | +0.05(+0.33%) |
Jun 14, 2016 | 15.31 | 15.51 | 15.20 | 15.31 | 425,901 | -0.06(-0.38%) |
Jun 13, 2016 | 15.59 | 15.78 | 15.37 | 15.37 | 311,084 | -0.26(-1.65%) |
Jun 10, 2016 | 15.71 | 15.71 | 15.54 | 15.63 | 347,511 | -0.13(-0.84%) |
Jun 09, 2016 | 15.84 | 15.94 | 15.63 | 15.76 | 604,050 | -0.09(-0.58%) |
Jun 08, 2016 | 15.93 | 15.98 | 15.84 | 15.85 | 659,499 | -0.10(-0.62%) |
Jun 07, 2016 | 16.15 | 16.19 | 15.79 | 15.95 | 592,415 | -0.21(-1.28%) |
Jun 06, 2016 | 16.10 | 16.27 | 16.08 | 16.16 | 324,465 | +0.11(+0.67%) |
Jun 03, 2016 | 16.01 | 16.30 | 15.90 | 16.05 | 364,795 | +0.03(+0.21%) |
Jun 02, 2016 | 16.22 | 16.27 | 16.00 | 16.02 | 331,560 | -0.17(-1.03%) |
Jun 01, 2016 | 16.12 | 16.22 | 15.98 | 16.18 | 214,818 | +0.04(+0.26%) |
May 31, 2016 | 15.99 | 16.17 | 15.89 | 16.14 | 275,947 | +0.20(+1.25%) |
May 27, 2016 | 15.84 | 15.94 | 15.94 | 15.94 | 164,001 | +0.04(+0.26%) |
May 26, 2016 | 15.76 | 15.98 | 15.73 | 15.90 | 154,804 | +0.14(+0.90%) |
May 25, 2016 | 15.88 | 15.88 | 15.70 | 15.76 | 142,048 | -0.07(-0.42%) |
May 24, 2016 | 15.63 | 16.02 | 15.54 | 15.83 | 493,021 | +0.30(+1.92%) |
May 23, 2016 | 15.35 | 15.62 | 15.28 | 15.53 | 381,451 | +0.16(+1.03%) |
May 20, 2016 | 15.26 | 15.41 | 15.15 | 15.37 | 430,620 | +0.20(+1.31%) |
May 19, 2016 | 15.32 | 15.47 | 15.01 | 15.17 | 396,004 | -0.15(-0.97%) |
May 18, 2016 | 15.17 | 15.57 | 15.09 | 15.32 | 504,151 | +0.13(+0.87%) |
May 17, 2016 | 15.53 | 15.67 | 15.07 | 15.19 | 566,740 | -0.38(-2.45%) |
May 16, 2016 | 15.33 | 15.75 | 15.28 | 15.57 | 276,763 | +0.15(+0.97%) |
May 13, 2016 | 15.43 | 15.59 | 15.35 | 15.42 | 341,293 | -0.06(-0.38%) |
May 12, 2016 | 15.54 | 15.63 | 15.43 | 15.48 | 385,730 | +0.01(+0.05%) |
May 11, 2016 | 15.62 | 15.71 | 15.43 | 15.47 | 282,130 | -0.16(-1.01%) |
May 10, 2016 | 15.42 | 15.64 | 15.30 | 15.63 | 821,769 | +0.09(+0.59%) |
May 09, 2016 | 15.62 | 15.72 | 15.49 | 15.54 | 407,419 | -0.07(-0.48%) |
May 06, 2016 | 15.56 | 15.74 | 15.33 | 15.61 | 478,531 | +0.05(+0.32%) |
May 05, 2016 | 15.97 | 16.02 | 15.55 | 15.56 | 702,647 | -0.33(-2.09%) |
May 04, 2016 | 15.90 | 16.08 | 15.84 | 15.89 | 282,063 | -0.02(-0.16%) |
May 03, 2016 | 16.13 | 16.13 | 15.88 | 15.92 | 350,149 | -0.27(-1.69%) |