Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.01 | 19.42 | 18.90 | 19.14 | 966,824 | +0.14(+0.74%) |
Jul 28, 2016 | 20.59 | 21.09 | 18.91 | 19.00 | 1,569,605 | -0.54(-2.74%) |
Jul 27, 2016 | 19.16 | 19.62 | 19.16 | 19.53 | 846,192 | +0.40(+2.10%) |
Jul 26, 2016 | 18.92 | 19.16 | 18.92 | 19.13 | 207,793 | +0.18(+0.97%) |
Jul 25, 2016 | 18.80 | 19.01 | 18.70 | 18.95 | 415,019 | +0.16(+0.86%) |
Jul 22, 2016 | 18.67 | 18.95 | 18.61 | 18.78 | 256,143 | +0.06(+0.34%) |
Jul 21, 2016 | 18.78 | 18.92 | 18.55 | 18.72 | 379,301 | -0.01(-0.08%) |
Jul 20, 2016 | 18.78 | 18.90 | 18.62 | 18.73 | 534,482 | -0.02(-0.11%) |
Jul 19, 2016 | 19.09 | 19.16 | 18.71 | 18.76 | 398,390 | -0.34(-1.77%) |
Jul 18, 2016 | 18.85 | 19.22 | 18.71 | 19.09 | 635,933 | +0.20(+1.04%) |
Jul 15, 2016 | 18.73 | 18.92 | 18.31 | 18.90 | 1,004,116 | +0.40(+2.17%) |
Jul 14, 2016 | 18.41 | 18.70 | 18.30 | 18.50 | 665,652 | +0.08(+0.46%) |
Jul 13, 2016 | 18.16 | 18.47 | 17.92 | 18.41 | 1,342,408 | +0.42(+2.31%) |
Jul 12, 2016 | 17.67 | 18.03 | 17.64 | 17.99 | 1,087,316 | +0.68(+3.90%) |
Jul 11, 2016 | 16.95 | 17.47 | 16.90 | 17.32 | 612,078 | +0.50(+2.97%) |
Jul 08, 2016 | 16.04 | 16.85 | 15.80 | 16.82 | 733,527 | +1.02(+6.46%) |
Jul 07, 2016 | 15.61 | 16.18 | 15.61 | 15.80 | 525,663 | +0.32(+2.05%) |
Jul 06, 2016 | 14.94 | 15.54 | 14.87 | 15.48 | 820,716 | +0.39(+2.57%) |
Jul 05, 2016 | 15.78 | 15.86 | 15.02 | 15.09 | 799,882 | -0.83(-5.22%) |
Jul 01, 2016 | 15.54 | 15.92 | 15.92 | 15.92 | 1,015,899 | -0.24(-1.48%) |
Jun 30, 2016 | 14.89 | 16.16 | 14.89 | 16.16 | 671,605 | +1.23(+8.25%) |
Jun 29, 2016 | 14.96 | 15.26 | 14.91 | 14.93 | 449,199 | +0.16(+1.10%) |
Jun 28, 2016 | 14.64 | 14.85 | 14.52 | 14.77 | 463,037 | +0.35(+2.44%) |
Jun 27, 2016 | 14.90 | 14.90 | 14.14 | 14.42 | 533,846 | -0.72(-4.75%) |
Jun 24, 2016 | 15.18 | 15.49 | 14.83 | 15.14 | 972,607 | -0.99(-6.12%) |
Jun 23, 2016 | 15.88 | 16.20 | 15.80 | 16.12 | 732,727 | +0.49(+3.11%) |
Jun 22, 2016 | 15.87 | 16.02 | 15.60 | 15.64 | 462,433 | -0.21(-1.33%) |
Jun 21, 2016 | 15.97 | 16.06 | 15.70 | 15.85 | 226,864 | -0.13(-0.84%) |
Jun 20, 2016 | 15.97 | 16.45 | 15.97 | 15.98 | 372,236 | +0.24(+1.52%) |
Jun 17, 2016 | 15.25 | 15.99 | 15.00 | 15.74 | 950,414 | +0.54(+3.52%) |
Jun 16, 2016 | 15.16 | 15.23 | 14.82 | 15.21 | 330,454 | -0.13(-0.83%) |
Jun 15, 2016 | 15.55 | 15.70 | 15.31 | 15.33 | 372,361 | -0.11(-0.68%) |
Jun 14, 2016 | 15.22 | 15.47 | 15.18 | 15.44 | 386,829 | +0.11(+0.74%) |
Jun 13, 2016 | 15.78 | 15.80 | 15.28 | 15.33 | 805,403 | -0.56(-3.50%) |
Jun 10, 2016 | 15.87 | 16.07 | 15.72 | 15.88 | 450,714 | -0.26(-1.61%) |
Jun 09, 2016 | 16.15 | 16.17 | 15.69 | 16.14 | 446,332 | -0.04(-0.26%) |
Jun 08, 2016 | 16.16 | 16.23 | 15.93 | 16.18 | 279,458 | +0.06(+0.39%) |
Jun 07, 2016 | 16.05 | 16.31 | 15.93 | 16.12 | 303,550 | +0.10(+0.62%) |
Jun 06, 2016 | 15.69 | 16.03 | 15.60 | 16.02 | 435,459 | +0.35(+2.20%) |
Jun 03, 2016 | 15.99 | 16.02 | 15.61 | 15.68 | 315,401 | -0.34(-2.11%) |
Jun 02, 2016 | 16.01 | 16.21 | 15.49 | 16.02 | 635,630 | -0.01(-0.09%) |
Jun 01, 2016 | 16.14 | 16.18 | 15.81 | 16.03 | 494,888 | -0.14(-0.87%) |
May 31, 2016 | 16.28 | 16.38 | 16.00 | 16.17 | 580,495 | -0.03(-0.17%) |
May 27, 2016 | 16.08 | 16.20 | 16.20 | 16.20 | 530,738 | +0.07(+0.44%) |
May 26, 2016 | 16.33 | 16.42 | 15.74 | 16.13 | 484,884 | -0.16(-0.95%) |
May 25, 2016 | 16.06 | 16.62 | 15.96 | 16.28 | 430,230 | +0.33(+2.08%) |
May 24, 2016 | 15.63 | 16.01 | 15.50 | 15.95 | 297,345 | +0.46(+3.00%) |
May 23, 2016 | 15.39 | 15.79 | 15.32 | 15.49 | 317,139 | +0.05(+0.32%) |
May 20, 2016 | 15.28 | 15.46 | 15.18 | 15.44 | 506,923 | +0.19(+1.25%) |
May 19, 2016 | 15.07 | 15.46 | 14.92 | 15.25 | 370,906 | +0.09(+0.60%) |
May 18, 2016 | 15.25 | 15.64 | 15.07 | 15.16 | 311,471 | -0.16(-1.06%) |
May 17, 2016 | 15.58 | 16.26 | 15.08 | 15.32 | 573,083 | -0.35(-2.20%) |
May 16, 2016 | 15.55 | 15.81 | 15.51 | 15.66 | 373,909 | +0.17(+1.09%) |
May 13, 2016 | 15.39 | 16.20 | 15.33 | 15.49 | 1,148,070 | +0.00(+0.00%) |
May 12, 2016 | 15.88 | 16.07 | 15.16 | 15.49 | 598,770 | -0.32(-2.05%) |
May 11, 2016 | 15.91 | 16.09 | 15.68 | 15.82 | 395,481 | -0.11(-0.71%) |
May 10, 2016 | 15.78 | 16.02 | 15.61 | 15.93 | 455,148 | +0.28(+1.80%) |
May 09, 2016 | 15.83 | 16.00 | 15.57 | 15.65 | 491,570 | -0.16(-1.02%) |
May 06, 2016 | 15.24 | 15.89 | 15.02 | 15.81 | 775,849 | +0.45(+2.93%) |
May 05, 2016 | 15.26 | 15.56 | 14.85 | 15.36 | 724,175 | +0.22(+1.44%) |
May 04, 2016 | 15.35 | 15.82 | 15.04 | 15.14 | 605,657 | -0.14(-0.92%) |
May 03, 2016 | 15.80 | 16.11 | 14.76 | 15.28 | 806,553 | -0.54(-3.43%) |