Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.81 | 20.44 | 19.67 | 20.40 | 32,574 | +0.05(+0.25%) |
Jul 28, 2016 | 20.24 | 20.96 | 19.52 | 20.35 | 58,197 | +0.10(+0.49%) |
Jul 27, 2016 | 19.87 | 20.25 | 19.30 | 20.25 | 33,415 | +0.32(+1.63%) |
Jul 26, 2016 | 19.79 | 19.93 | 19.40 | 19.93 | 42,437 | +0.18(+0.89%) |
Jul 25, 2016 | 19.80 | 20.15 | 18.82 | 19.75 | 51,709 | -0.66(-3.23%) |
Jul 22, 2016 | 19.78 | 20.41 | 19.18 | 20.41 | 34,296 | +0.66(+3.34%) |
Jul 21, 2016 | 19.79 | 20.95 | 18.68 | 19.75 | 60,986 | -0.05(-0.28%) |
Jul 20, 2016 | 19.74 | 22.27 | 19.16 | 19.80 | 48,901 | -0.14(-0.68%) |
Jul 19, 2016 | 21.26 | 21.87 | 19.05 | 19.94 | 73,487 | -1.70(-7.88%) |
Jul 18, 2016 | 20.86 | 21.95 | 20.75 | 21.64 | 37,713 | +0.68(+3.23%) |
Jul 15, 2016 | 20.20 | 20.97 | 19.65 | 20.97 | 31,289 | +1.49(+7.64%) |
Jul 14, 2016 | 19.30 | 19.86 | 18.64 | 19.48 | 55,239 | +0.20(+1.04%) |
Jul 13, 2016 | 19.26 | 19.35 | 19.06 | 19.28 | 23,625 | -0.23(-1.18%) |
Jul 12, 2016 | 21.63 | 21.63 | 19.15 | 19.51 | 21,453 | -1.08(-5.25%) |
Jul 11, 2016 | 16.50 | 20.60 | 16.50 | 20.59 | 25,907 | +3.79(+22.56%) |
Jul 08, 2016 | 17.00 | 17.37 | 16.50 | 16.80 | 38,644 | +0.00(+0.00%) |
Jul 07, 2016 | 16.24 | 17.15 | 16.10 | 16.80 | 25,261 | +3.30(+24.44%) |
Jul 05, 2016 | 14.54 | 14.54 | 13.50 | 13.50 | 1,973 | -0.82(-5.73%) |
Jul 01, 2016 | 15.15 | 14.32 | 14.32 | 14.32 | 17,600 | -1.18(-7.61%) |
Jun 30, 2016 | 15.60 | 15.60 | 15.30 | 15.50 | 32,727 | -0.10(-0.64%) |
Jun 29, 2016 | 15.50 | 15.70 | 15.46 | 15.60 | 16,729 | +0.20(+1.30%) |
Jun 28, 2016 | 14.50 | 15.46 | 14.50 | 15.40 | 22,626 | +0.64(+4.34%) |
Jun 27, 2016 | 13.42 | 14.97 | 13.42 | 14.76 | 21,333 | +1.67(+12.76%) |
Jun 24, 2016 | 12.10 | 13.80 | 11.40 | 13.09 | 75,131 | -0.05(-0.38%) |
Jun 23, 2016 | 13.10 | 13.70 | 12.89 | 13.14 | 10,217 | -0.59(-4.30%) |
Jun 22, 2016 | 12.90 | 13.99 | 12.46 | 13.73 | 8,464 | +0.71(+5.45%) |
Jun 21, 2016 | 12.10 | 13.27 | 12.10 | 13.02 | 7,243 | +0.77(+6.29%) |
Jun 20, 2016 | 11.55 | 12.85 | 11.51 | 12.25 | 3,016 | +0.30(+2.51%) |
Jun 17, 2016 | 13.00 | 13.00 | 11.72 | 11.95 | 5,210 | -0.75(-5.91%) |
Jun 16, 2016 | 12.00 | 12.70 | 11.10 | 12.70 | 7,265 | +1.39(+12.29%) |
Jun 15, 2016 | 10.34 | 12.70 | 10.34 | 11.31 | 2,249 | +0.01(+0.09%) |
Jun 14, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 105 | -1.05(-8.50%) |
Jun 13, 2016 | 12.67 | 12.95 | 12.24 | 12.35 | 2,706 | -0.41(-3.21%) |
Jun 02, 2016 | 12.54 | 12.76 | 12.76 | 12.76 | 400 | -0.23(-1.77%) |
May 31, 2016 | 12.88 | 12.99 | 12.99 | 12.99 | 800 | +0.61(+4.93%) |
May 25, 2016 | 12.01 | 12.38 | 12.38 | 12.38 | 400 | +0.09(+0.73%) |
May 24, 2016 | 12.00 | 12.30 | 12.00 | 12.29 | 1,700 | -0.11(-0.89%) |
May 23, 2016 | 11.73 | 12.40 | 11.73 | 12.40 | 1,015 | -0.02(-0.16%) |
May 20, 2016 | 11.60 | 12.42 | 11.60 | 12.42 | 563 | -0.18(-1.43%) |
May 19, 2016 | 12.00 | 12.60 | 11.99 | 12.60 | 701 | +0.50(+4.13%) |
May 18, 2016 | 11.95 | 12.10 | 11.95 | 12.10 | 587 | -0.05(-0.41%) |
May 17, 2016 | 12.10 | 12.15 | 12.10 | 12.15 | 818 | +0.05(+0.41%) |
May 16, 2016 | 11.55 | 12.10 | 11.55 | 12.10 | 219 | +0.05(+0.41%) |
May 13, 2016 | 12.48 | 12.48 | 12.05 | 12.05 | 235 | +0.00(+0.00%) |
May 12, 2016 | 11.02 | 12.05 | 11.02 | 12.05 | 200 | -0.25(-2.03%) |
May 11, 2016 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | -0.14(-1.13%) |
May 10, 2016 | 11.95 | 12.44 | 11.95 | 12.44 | 2,274 | +0.59(+4.98%) |
May 09, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | +0.45(+3.95%) |
May 06, 2016 | 11.75 | 11.75 | 11.40 | 11.40 | 442 | -0.48(-4.04%) |
May 05, 2016 | 11.69 | 11.89 | 11.69 | 11.88 | 4,760 | +0.28(+2.41%) |