Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.64 | 17.78 | 17.57 | 17.78 | 22,256 | +0.23(+1.31%) |
Jul 28, 2016 | 17.50 | 17.55 | 17.45 | 17.55 | 10,864 | +0.05(+0.29%) |
Jul 27, 2016 | 17.47 | 17.57 | 17.39 | 17.50 | 8,290 | -0.02(-0.11%) |
Jul 26, 2016 | 17.39 | 17.53 | 17.39 | 17.52 | 16,868 | +0.20(+1.15%) |
Jul 25, 2016 | 17.50 | 17.50 | 17.15 | 17.32 | 8,763 | +0.02(+0.12%) |
Jul 22, 2016 | 17.43 | 17.45 | 17.26 | 17.30 | 8,593 | -0.07(-0.40%) |
Jul 21, 2016 | 17.55 | 17.60 | 17.31 | 17.37 | 18,012 | +0.18(+1.05%) |
Jul 20, 2016 | 17.19 | 17.27 | 17.13 | 17.19 | 14,752 | +0.04(+0.23%) |
Jul 19, 2016 | 17.22 | 17.22 | 17.07 | 17.15 | 17,631 | -0.27(-1.55%) |
Jul 18, 2016 | 17.53 | 17.62 | 17.41 | 17.42 | 14,475 | +0.17(+0.96%) |
Jul 15, 2016 | 17.31 | 17.35 | 17.21 | 17.25 | 12,684 | -0.27(-1.51%) |
Jul 14, 2016 | 17.65 | 17.65 | 17.46 | 17.52 | 3,766 | -0.12(-0.68%) |
Jul 13, 2016 | 17.56 | 17.78 | 17.49 | 17.64 | 19,588 | +0.80(+4.74%) |
Jul 12, 2016 | 16.96 | 17.00 | 16.84 | 16.84 | 15,616 | +0.23(+1.40%) |
Jul 11, 2016 | 16.65 | 16.74 | 16.60 | 16.61 | 22,154 | +0.16(+1.00%) |
Jul 08, 2016 | 16.40 | 16.47 | 16.40 | 16.45 | 21,340 | +0.34(+2.08%) |
Jul 07, 2016 | 16.27 | 16.40 | 16.05 | 16.11 | 24,173 | +0.12(+0.75%) |
Jul 05, 2016 | 16.43 | 16.43 | 15.96 | 15.99 | 20,591 | +0.00(+0.00%) |
Jul 01, 2016 | 15.99 | 15.99 | 15.99 | 0 | +0.11(+0.69%) | |
Jun 30, 2016 | 15.57 | 15.88 | 15.57 | 15.88 | 41,103 | +1.15(+7.81%) |
Jun 29, 2016 | 14.34 | 14.74 | 14.32 | 14.73 | 27,958 | +0.58(+4.06%) |
Jun 28, 2016 | 14.27 | 14.27 | 13.99 | 14.15 | 22,472 | +0.71(+5.24%) |
Jun 27, 2016 | 13.54 | 13.58 | 13.26 | 13.45 | 25,240 | -0.27(-1.93%) |
Jun 24, 2016 | 13.64 | 14.05 | 13.64 | 13.72 | 35,194 | -2.07(-13.14%) |
Jun 23, 2016 | 15.60 | 15.79 | 15.50 | 15.79 | 33,890 | +0.74(+4.92%) |
Jun 22, 2016 | 15.16 | 15.22 | 15.05 | 15.05 | 19,148 | +0.24(+1.62%) |
Jun 21, 2016 | 14.84 | 14.90 | 14.69 | 14.81 | 14,152 | +0.07(+0.47%) |
Jun 20, 2016 | 14.81 | 14.84 | 14.73 | 14.74 | 11,585 | +0.65(+4.61%) |
Jun 17, 2016 | 14.12 | 14.23 | 13.91 | 14.09 | 180,042 | +0.62(+4.60%) |
Jun 16, 2016 | 13.16 | 13.53 | 13.08 | 13.47 | 10,919 | -0.04(-0.30%) |
Jun 15, 2016 | 13.51 | 13.70 | 13.50 | 13.51 | 21,062 | +0.24(+1.81%) |
Jun 14, 2016 | 13.39 | 13.39 | 13.19 | 13.27 | 10,183 | -0.71(-5.04%) |
Jun 13, 2016 | 13.99 | 14.30 | 13.96 | 13.97 | 10,352 | -0.38(-2.61%) |
Jun 10, 2016 | 14.59 | 14.60 | 14.34 | 14.35 | 6,724 | -0.69(-4.59%) |
Jun 09, 2016 | 14.96 | 15.08 | 14.96 | 15.04 | 14,881 | -0.03(-0.20%) |
Jun 08, 2016 | 15.14 | 15.22 | 15.07 | 15.07 | 13,806 | +0.50(+3.43%) |
Jun 07, 2016 | 14.48 | 14.61 | 14.48 | 14.57 | 12,662 | +0.26(+1.82%) |
Jun 06, 2016 | 14.19 | 14.33 | 14.13 | 14.31 | 20,239 | +0.60(+4.38%) |
Jun 03, 2016 | 13.75 | 13.83 | 13.67 | 13.71 | 8,878 | +0.76(+5.87%) |
Jun 02, 2016 | 12.91 | 12.95 | 12.86 | 12.95 | 17,783 | +0.18(+1.45%) |
Jun 01, 2016 | 12.65 | 12.78 | 12.62 | 12.77 | 17,409 | -0.27(-2.11%) |
May 31, 2016 | 13.23 | 13.27 | 13.03 | 13.04 | 9,212 | -0.28(-2.10%) |
May 27, 2016 | 13.32 | 13.32 | 13.32 | 0 | -0.06(-0.45%) | |
May 26, 2016 | 13.45 | 13.45 | 13.35 | 13.38 | 430,873 | +0.43(+3.32%) |
May 25, 2016 | 12.94 | 13.00 | 12.92 | 12.95 | 7,136 | +0.25(+1.97%) |
May 24, 2016 | 12.64 | 12.74 | 12.58 | 12.70 | 24,982 | +0.06(+0.47%) |
May 23, 2016 | 12.70 | 12.70 | 12.64 | 12.64 | 11,920 | -0.15(-1.17%) |
May 20, 2016 | 12.89 | 12.89 | 12.79 | 12.79 | 7,492 | +0.03(+0.24%) |
May 19, 2016 | 12.72 | 12.80 | 12.70 | 12.76 | 13,270 | -0.30(-2.33%) |
May 18, 2016 | 13.05 | 13.20 | 13.01 | 13.06 | 7,434 | -0.21(-1.62%) |
May 17, 2016 | 13.34 | 13.38 | 13.21 | 13.28 | 9,900 | -0.70(-4.97%) |
May 16, 2016 | 13.74 | 14.01 | 13.74 | 13.97 | 17,654 | +0.17(+1.27%) |
May 13, 2016 | 13.96 | 13.96 | 13.79 | 13.80 | 4,837 | -0.08(-0.61%) |
May 12, 2016 | 14.15 | 14.23 | 13.81 | 13.88 | 14,992 | +0.94(+7.22%) |
May 11, 2016 | 12.95 | 13.09 | 12.86 | 12.95 | 13,483 | -0.52(-3.86%) |
May 10, 2016 | 13.41 | 13.53 | 13.41 | 13.47 | 14,560 | +0.32(+2.43%) |
May 09, 2016 | 13.14 | 13.22 | 13.14 | 13.15 | 6,517 | -0.41(-3.02%) |
May 06, 2016 | 13.38 | 13.59 | 13.38 | 13.56 | 7,210 | +0.20(+1.50%) |
May 05, 2016 | 13.41 | 13.57 | 13.35 | 13.36 | 21,408 | +0.11(+0.81%) |
May 04, 2016 | 13.36 | 13.46 | 13.23 | 13.25 | 16,163 | -0.60(-4.32%) |
May 03, 2016 | 14.23 | 14.23 | 13.81 | 13.85 | 14,851 | -0.85(-5.78%) |