Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.56 | 15.85 | 15.44 | 15.77 | 303,635 | +0.35(+2.30%) |
Jul 28, 2016 | 15.64 | 15.70 | 15.21 | 15.42 | 183,819 | -0.21(-1.32%) |
Jul 27, 2016 | 14.89 | 15.64 | 14.74 | 15.62 | 394,330 | +0.89(+6.01%) |
Jul 26, 2016 | 14.74 | 14.79 | 14.49 | 14.74 | 115,548 | +0.30(+2.04%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.36 | 14.44 | 105,367 | -0.50(-3.36%) |
Jul 22, 2016 | 14.68 | 14.98 | 14.67 | 14.94 | 157,978 | +0.15(+1.00%) |
Jul 21, 2016 | 14.55 | 14.84 | 14.43 | 14.80 | 106,085 | +0.36(+2.52%) |
Jul 20, 2016 | 14.90 | 14.90 | 14.37 | 14.43 | 245,695 | -0.70(-4.62%) |
Jul 19, 2016 | 15.26 | 15.33 | 15.04 | 15.13 | 122,103 | -0.09(-0.58%) |
Jul 18, 2016 | 15.15 | 15.53 | 15.01 | 15.22 | 170,055 | +0.06(+0.39%) |
Jul 15, 2016 | 15.34 | 15.47 | 15.10 | 15.16 | 222,763 | -0.22(-1.41%) |
Jul 14, 2016 | 15.47 | 15.48 | 15.17 | 15.38 | 268,489 | -0.33(-2.13%) |
Jul 13, 2016 | 15.60 | 15.84 | 15.37 | 15.71 | 289,816 | +0.40(+2.63%) |
Jul 12, 2016 | 15.74 | 15.80 | 15.27 | 15.31 | 207,354 | -0.55(-3.47%) |
Jul 11, 2016 | 15.82 | 15.92 | 15.74 | 15.86 | 209,254 | -0.07(-0.43%) |
Jul 08, 2016 | 15.35 | 15.95 | 15.42 | 15.93 | 312,811 | +0.51(+3.32%) |
Jul 07, 2016 | 15.91 | 15.91 | 15.35 | 15.42 | 467,803 | -0.52(-3.27%) |
Jul 06, 2016 | 15.82 | 15.98 | 15.68 | 15.94 | 384,052 | +0.39(+2.53%) |
Jul 05, 2016 | 15.69 | 15.71 | 15.15 | 15.54 | 299,896 | +0.14(+0.89%) |
Jul 01, 2016 | 14.96 | 15.41 | 15.41 | 15.41 | 365,736 | +0.87(+5.95%) |
Jun 30, 2016 | 14.26 | 14.61 | 14.10 | 14.54 | 344,394 | +0.42(+3.00%) |
Jun 29, 2016 | 13.90 | 14.28 | 13.88 | 14.12 | 313,874 | +0.31(+2.28%) |
Jun 28, 2016 | 13.74 | 13.96 | 13.69 | 13.80 | 301,596 | -0.01(-0.07%) |
Jun 27, 2016 | 13.90 | 14.04 | 13.54 | 13.81 | 232,649 | +0.21(+1.52%) |
Jun 24, 2016 | 13.87 | 13.87 | 13.33 | 13.61 | 367,454 | +0.59(+4.53%) |
Jun 23, 2016 | 13.08 | 13.20 | 12.95 | 13.02 | 174,920 | -0.09(-0.68%) |
Jun 22, 2016 | 12.91 | 13.11 | 12.80 | 13.10 | 252,001 | +0.29(+2.23%) |
Jun 21, 2016 | 12.84 | 12.97 | 12.79 | 12.82 | 315,146 | -0.23(-1.73%) |
Jun 20, 2016 | 12.84 | 13.12 | 12.72 | 13.04 | 225,973 | -0.09(-0.67%) |
Jun 17, 2016 | 13.06 | 13.24 | 12.89 | 13.13 | 126,884 | +0.14(+1.06%) |
Jun 16, 2016 | 13.65 | 13.86 | 12.95 | 13.00 | 222,410 | -0.30(-2.22%) |
Jun 15, 2016 | 12.87 | 13.39 | 12.82 | 13.29 | 221,948 | +0.42(+3.29%) |
Jun 14, 2016 | 12.99 | 13.09 | 12.74 | 12.87 | 103,158 | -0.17(-1.28%) |
Jun 13, 2016 | 13.25 | 13.48 | 12.94 | 13.03 | 255,954 | -0.02(-0.13%) |
Jun 10, 2016 | 13.28 | 13.46 | 12.98 | 13.05 | 158,896 | -0.15(-1.14%) |
Jun 09, 2016 | 13.16 | 13.23 | 13.02 | 13.20 | 214,981 | +0.10(+0.75%) |
Jun 08, 2016 | 13.13 | 13.45 | 13.07 | 13.10 | 285,398 | +0.26(+1.99%) |
Jun 07, 2016 | 12.88 | 12.97 | 12.77 | 12.85 | 190,213 | -0.07(-0.53%) |
Jun 06, 2016 | 12.83 | 12.95 | 12.70 | 12.92 | 184,453 | +0.17(+1.31%) |
Jun 03, 2016 | 12.27 | 12.79 | 12.27 | 12.75 | 306,849 | +0.98(+8.36%) |
Jun 02, 2016 | 11.67 | 11.83 | 11.56 | 11.77 | 103,860 | +0.15(+1.27%) |
Jun 01, 2016 | 11.70 | 11.86 | 11.49 | 11.62 | 168,276 | +0.04(+0.34%) |
May 31, 2016 | 11.42 | 11.75 | 11.34 | 11.58 | 345,828 | +0.17(+1.47%) |
May 27, 2016 | 11.81 | 11.41 | 11.41 | 11.41 | 261,849 | -0.48(-4.05%) |
May 26, 2016 | 12.04 | 12.11 | 11.77 | 11.89 | 73,015 | +0.01(+0.08%) |
May 25, 2016 | 11.67 | 11.98 | 11.43 | 11.88 | 150,677 | +0.15(+1.26%) |
May 24, 2016 | 12.05 | 12.08 | 11.70 | 11.74 | 104,589 | -0.50(-4.10%) |
May 23, 2016 | 12.14 | 12.36 | 12.08 | 12.24 | 127,398 | -0.08(-0.64%) |
May 20, 2016 | 12.31 | 12.33 | 12.02 | 12.32 | 101,922 | +0.16(+1.29%) |
May 19, 2016 | 11.79 | 12.22 | 11.69 | 12.16 | 439,878 | +0.24(+1.98%) |
May 18, 2016 | 12.71 | 12.71 | 11.90 | 11.92 | 295,450 | -0.87(-6.77%) |
May 17, 2016 | 12.75 | 12.94 | 12.57 | 12.79 | 204,783 | +0.10(+0.78%) |
May 16, 2016 | 12.69 | 12.92 | 12.62 | 12.69 | 207,786 | +0.15(+1.18%) |
May 13, 2016 | 12.64 | 12.71 | 12.49 | 12.54 | 218,629 | -0.02(-0.16%) |
May 12, 2016 | 12.80 | 12.85 | 12.46 | 12.56 | 213,748 | -0.15(-1.16%) |
May 11, 2016 | 12.55 | 12.83 | 12.35 | 12.71 | 210,891 | +0.31(+2.54%) |
May 10, 2016 | 12.12 | 12.47 | 11.96 | 12.40 | 202,130 | +0.32(+2.68%) |
May 09, 2016 | 12.26 | 12.29 | 11.94 | 12.07 | 162,908 | -0.56(-4.43%) |
May 06, 2016 | 12.42 | 12.96 | 12.42 | 12.63 | 280,899 | +0.36(+2.96%) |
May 05, 2016 | 12.20 | 12.40 | 12.11 | 12.27 | 194,439 | +0.25(+2.04%) |
May 04, 2016 | 12.53 | 12.72 | 11.93 | 12.02 | 259,834 | -0.68(-5.34%) |
May 03, 2016 | 13.16 | 13.16 | 12.60 | 12.70 | 187,138 | -0.39(-3.00%) |