Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.39 | 17.41 | 17.04 | 17.22 | 207,326 | -0.27(-1.54%) |
Jul 28, 2016 | 15.91 | 17.69 | 15.91 | 17.49 | 236,473 | +1.94(+12.48%) |
Jul 27, 2016 | 15.41 | 15.74 | 15.27 | 15.55 | 83,302 | +0.08(+0.52%) |
Jul 26, 2016 | 15.33 | 15.79 | 15.23 | 15.47 | 47,516 | +0.18(+1.18%) |
Jul 25, 2016 | 15.33 | 15.42 | 15.01 | 15.29 | 57,803 | -0.12(-0.78%) |
Jul 22, 2016 | 15.23 | 15.46 | 15.11 | 15.41 | 28,761 | +0.08(+0.52%) |
Jul 21, 2016 | 15.71 | 15.76 | 15.25 | 15.33 | 64,919 | -0.39(-2.48%) |
Jul 20, 2016 | 15.62 | 15.85 | 15.53 | 15.72 | 38,502 | +0.04(+0.26%) |
Jul 19, 2016 | 15.49 | 15.96 | 15.49 | 15.68 | 75,406 | +0.08(+0.51%) |
Jul 18, 2016 | 15.48 | 15.71 | 15.39 | 15.60 | 90,629 | +0.04(+0.26%) |
Jul 15, 2016 | 15.51 | 15.62 | 15.36 | 15.56 | 85,560 | +0.16(+1.04%) |
Jul 14, 2016 | 15.38 | 15.46 | 15.24 | 15.40 | 49,710 | +0.25(+1.65%) |
Jul 13, 2016 | 15.18 | 15.33 | 15.02 | 15.15 | 132,169 | +0.00(+0.00%) |
Jul 12, 2016 | 14.86 | 15.26 | 14.72 | 15.15 | 75,423 | +0.50(+3.41%) |
Jul 11, 2016 | 14.59 | 14.76 | 14.48 | 14.65 | 82,546 | +0.17(+1.17%) |
Jul 08, 2016 | 14.16 | 14.49 | 13.52 | 14.48 | 120,607 | +0.46(+3.28%) |
Jul 07, 2016 | 14.13 | 14.38 | 13.88 | 14.02 | 52,022 | -0.09(-0.64%) |
Jul 06, 2016 | 13.93 | 14.14 | 13.74 | 14.11 | 117,562 | -0.03(-0.21%) |
Jul 05, 2016 | 14.87 | 14.95 | 14.14 | 14.14 | 155,990 | -0.97(-6.42%) |
Jul 01, 2016 | 14.44 | 15.11 | 15.11 | 15.11 | 109,500 | +0.60(+4.14%) |
Jun 30, 2016 | 14.32 | 14.60 | 14.01 | 14.51 | 193,989 | +0.30(+2.11%) |
Jun 29, 2016 | 14.32 | 14.48 | 14.01 | 14.21 | 166,714 | +0.14(+1.00%) |
Jun 28, 2016 | 14.27 | 14.27 | 13.88 | 14.07 | 280,831 | +0.07(+0.50%) |
Jun 27, 2016 | 15.45 | 15.72 | 13.96 | 14.00 | 290,588 | -1.19(-7.83%) |
Jun 24, 2016 | 15.99 | 16.14 | 15.16 | 15.19 | 286,479 | -1.40(-8.44%) |
Jun 23, 2016 | 16.44 | 16.72 | 16.20 | 16.59 | 79,797 | +0.34(+2.09%) |
Jun 22, 2016 | 16.43 | 16.67 | 16.21 | 16.25 | 59,406 | -0.23(-1.40%) |
Jun 21, 2016 | 16.68 | 16.68 | 16.37 | 16.48 | 62,924 | -0.08(-0.48%) |
Jun 20, 2016 | 16.21 | 16.74 | 16.18 | 16.56 | 65,883 | +0.58(+3.63%) |
Jun 17, 2016 | 16.02 | 16.32 | 15.86 | 15.98 | 137,839 | +0.00(+0.00%) |
Jun 16, 2016 | 16.02 | 16.18 | 15.80 | 15.98 | 111,547 | -0.20(-1.24%) |
Jun 15, 2016 | 16.15 | 16.45 | 16.00 | 16.18 | 46,887 | +0.16(+1.00%) |
Jun 14, 2016 | 15.93 | 16.20 | 15.88 | 16.02 | 100,328 | +0.01(+0.06%) |
Jun 13, 2016 | 16.63 | 16.93 | 15.82 | 16.01 | 232,227 | -0.83(-4.93%) |
Jun 10, 2016 | 17.11 | 17.30 | 16.74 | 16.84 | 79,827 | -0.48(-2.77%) |
Jun 09, 2016 | 17.27 | 17.51 | 16.97 | 17.32 | 583,887 | -0.02(-0.12%) |
Jun 08, 2016 | 17.26 | 17.54 | 17.05 | 17.34 | 588,865 | +0.19(+1.11%) |
Jun 07, 2016 | 16.88 | 17.20 | 16.69 | 17.15 | 114,824 | +0.35(+2.08%) |
Jun 06, 2016 | 16.35 | 16.99 | 16.29 | 16.80 | 124,047 | +0.52(+3.19%) |
Jun 03, 2016 | 16.81 | 16.81 | 16.14 | 16.28 | 75,122 | -0.59(-3.50%) |
Jun 02, 2016 | 16.32 | 17.14 | 16.25 | 16.87 | 70,708 | +0.52(+3.18%) |
Jun 01, 2016 | 16.33 | 16.44 | 16.13 | 16.35 | 85,805 | -0.05(-0.30%) |
May 31, 2016 | 16.30 | 16.60 | 16.20 | 16.40 | 95,442 | +0.18(+1.11%) |
May 27, 2016 | 16.33 | 16.22 | 16.22 | 16.22 | 93,300 | -0.15(-0.92%) |
May 26, 2016 | 16.01 | 16.61 | 15.86 | 16.37 | 101,232 | +0.34(+2.12%) |
May 25, 2016 | 15.69 | 16.15 | 15.54 | 16.03 | 88,351 | +0.34(+2.17%) |
May 24, 2016 | 15.42 | 15.83 | 15.33 | 15.69 | 191,113 | +0.34(+2.21%) |
May 23, 2016 | 15.16 | 15.51 | 15.10 | 15.35 | 64,809 | +0.16(+1.05%) |
May 20, 2016 | 15.10 | 15.32 | 14.96 | 15.19 | 62,591 | +0.18(+1.20%) |
May 19, 2016 | 15.21 | 15.31 | 14.72 | 15.01 | 76,432 | -0.30(-1.96%) |
May 18, 2016 | 15.18 | 15.66 | 15.15 | 15.31 | 153,430 | -0.04(-0.26%) |
May 17, 2016 | 15.73 | 15.94 | 15.30 | 15.35 | 59,099 | -0.40(-2.54%) |
May 16, 2016 | 15.50 | 15.89 | 15.50 | 15.75 | 57,084 | +0.34(+2.21%) |
May 13, 2016 | 15.79 | 16.05 | 15.38 | 15.41 | 126,648 | -0.36(-2.28%) |
May 12, 2016 | 15.83 | 16.19 | 15.63 | 15.77 | 90,112 | +0.00(+0.00%) |
May 11, 2016 | 15.72 | 16.19 | 15.58 | 15.77 | 110,283 | -0.08(-0.50%) |
May 10, 2016 | 15.36 | 16.25 | 15.29 | 15.85 | 181,101 | +0.38(+2.46%) |
May 09, 2016 | 15.98 | 16.12 | 15.28 | 15.47 | 161,631 | -0.49(-3.07%) |
May 06, 2016 | 16.01 | 16.32 | 15.65 | 15.96 | 277,345 | +0.11(+0.69%) |
May 05, 2016 | 14.61 | 16.08 | 14.61 | 15.85 | 308,970 | +1.29(+8.86%) |
May 04, 2016 | 15.51 | 15.85 | 13.85 | 14.56 | 711,318 | -1.03(-6.61%) |
May 03, 2016 | 16.48 | 16.78 | 15.15 | 15.59 | 915,526 | -1.49(-8.72%) |