Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.69 | 16.03 | 15.62 | 16.02 | 186,838 | +0.33(+2.07%) |
Jul 28, 2016 | 15.58 | 15.71 | 15.58 | 15.69 | 99,802 | +0.14(+0.89%) |
Jul 27, 2016 | 15.45 | 15.66 | 15.39 | 15.55 | 190,562 | +0.11(+0.68%) |
Jul 26, 2016 | 15.54 | 15.78 | 15.40 | 15.45 | 150,341 | -0.21(-1.35%) |
Jul 25, 2016 | 15.46 | 15.76 | 15.39 | 15.66 | 165,885 | +0.15(+1.00%) |
Jul 22, 2016 | 15.51 | 15.59 | 15.37 | 15.50 | 103,082 | -0.02(-0.16%) |
Jul 21, 2016 | 15.55 | 15.66 | 15.38 | 15.53 | 146,226 | -0.02(-0.16%) |
Jul 20, 2016 | 15.71 | 15.71 | 15.47 | 15.55 | 196,891 | -0.07(-0.47%) |
Jul 19, 2016 | 15.53 | 15.67 | 15.48 | 15.63 | 137,987 | +0.09(+0.58%) |
Jul 18, 2016 | 15.46 | 15.64 | 15.41 | 15.54 | 166,409 | +0.00(+0.00%) |
Jul 15, 2016 | 15.58 | 15.62 | 15.35 | 15.54 | 119,039 | +0.06(+0.37%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.46 | 15.48 | 135,759 | -0.23(-1.45%) |
Jul 13, 2016 | 15.58 | 15.71 | 15.53 | 15.71 | 136,537 | +0.12(+0.78%) |
Jul 12, 2016 | 15.23 | 15.64 | 15.23 | 15.58 | 253,231 | +0.36(+2.35%) |
Jul 11, 2016 | 15.68 | 15.75 | 15.23 | 15.23 | 256,936 | -0.36(-2.30%) |
Jul 08, 2016 | 15.40 | 15.76 | 15.26 | 15.58 | 414,888 | +0.33(+2.13%) |
Jul 07, 2016 | 15.12 | 15.30 | 15.07 | 15.26 | 171,128 | +0.18(+1.19%) |
Jul 06, 2016 | 15.06 | 15.26 | 14.93 | 15.08 | 176,099 | +0.02(+0.16%) |
Jul 05, 2016 | 14.84 | 15.06 | 14.83 | 15.06 | 201,922 | +0.23(+1.54%) |
Jul 01, 2016 | 14.97 | 14.83 | 14.83 | 14.83 | 148,682 | -0.21(-1.41%) |
Jun 30, 2016 | 14.74 | 15.06 | 14.74 | 15.04 | 223,342 | +0.28(+1.87%) |
Jun 29, 2016 | 14.54 | 14.93 | 14.54 | 14.76 | 217,102 | +0.22(+1.51%) |
Jun 28, 2016 | 14.39 | 14.54 | 14.27 | 14.54 | 361,560 | +0.44(+3.12%) |
Jun 27, 2016 | 14.00 | 14.14 | 13.83 | 14.10 | 339,537 | +0.02(+0.17%) |
Jun 24, 2016 | 13.83 | 14.28 | 13.83 | 14.08 | 293,278 | -0.05(-0.35%) |
Jun 23, 2016 | 14.03 | 14.17 | 13.92 | 14.13 | 281,006 | +0.10(+0.70%) |
Jun 22, 2016 | 14.42 | 14.42 | 13.96 | 14.03 | 199,185 | -0.06(-0.40%) |
Jun 21, 2016 | 14.00 | 14.23 | 13.90 | 14.09 | 290,183 | +0.11(+0.82%) |
Jun 20, 2016 | 14.40 | 14.40 | 13.92 | 13.97 | 429,366 | -0.33(-2.28%) |
Jun 17, 2016 | 14.59 | 14.59 | 13.75 | 14.30 | 1,422,568 | +0.03(+0.23%) |
Jun 16, 2016 | 14.24 | 14.42 | 14.09 | 14.27 | 203,711 | -0.02(-0.11%) |
Jun 15, 2016 | 13.99 | 14.41 | 13.88 | 14.28 | 433,896 | +0.50(+3.66%) |
Jun 14, 2016 | 13.69 | 14.07 | 13.53 | 13.78 | 854,294 | +0.37(+2.73%) |
Jun 13, 2016 | 13.63 | 13.65 | 13.11 | 13.41 | 805,313 | -0.16(-1.20%) |
Jun 10, 2016 | 13.75 | 13.82 | 13.29 | 13.57 | 1,512,277 | -0.46(-3.30%) |
Jun 09, 2016 | 14.40 | 14.53 | 13.91 | 14.04 | 1,192,858 | -0.51(-3.52%) |
Jun 08, 2016 | 14.94 | 15.46 | 14.23 | 14.55 | 1,107,017 | -0.79(-5.15%) |
Jun 07, 2016 | 15.76 | 15.97 | 15.21 | 15.34 | 863,244 | -0.28(-1.82%) |
Jun 06, 2016 | 15.91 | 15.97 | 15.36 | 15.63 | 726,526 | -0.28(-1.74%) |
Jun 03, 2016 | 15.88 | 16.18 | 15.67 | 15.90 | 649,414 | -0.17(-1.05%) |
Jun 02, 2016 | 16.09 | 16.47 | 15.96 | 16.07 | 1,187,603 | +0.15(+0.95%) |
Jun 01, 2016 | 15.79 | 16.02 | 15.72 | 15.92 | 427,213 | +0.14(+0.91%) |
May 31, 2016 | 16.26 | 16.39 | 15.71 | 15.78 | 774,320 | -0.29(-1.83%) |
May 27, 2016 | 16.43 | 16.07 | 16.07 | 16.07 | 553,561 | -0.33(-2.03%) |
May 26, 2016 | 16.17 | 16.44 | 16.06 | 16.40 | 341,071 | +0.32(+1.97%) |
May 25, 2016 | 15.98 | 16.22 | 15.92 | 16.09 | 324,059 | +0.14(+0.90%) |
May 24, 2016 | 15.86 | 16.02 | 15.71 | 15.94 | 345,125 | +0.16(+1.01%) |
May 23, 2016 | 15.91 | 15.97 | 15.69 | 15.79 | 220,003 | -0.10(-0.65%) |
May 20, 2016 | 15.96 | 16.00 | 15.78 | 15.89 | 270,282 | +0.05(+0.30%) |
May 19, 2016 | 15.52 | 15.94 | 15.36 | 15.84 | 369,519 | +0.32(+2.04%) |
May 18, 2016 | 15.86 | 15.86 | 15.44 | 15.52 | 284,073 | -0.29(-1.85%) |
May 17, 2016 | 15.79 | 15.86 | 15.67 | 15.82 | 258,784 | +0.06(+0.35%) |
May 16, 2016 | 15.53 | 15.78 | 15.47 | 15.76 | 257,657 | +0.36(+2.37%) |
May 13, 2016 | 15.71 | 15.78 | 15.40 | 15.40 | 254,647 | -0.22(-1.42%) |
May 12, 2016 | 15.42 | 15.74 | 15.42 | 15.62 | 215,309 | +0.21(+1.34%) |
May 11, 2016 | 15.22 | 15.59 | 15.19 | 15.41 | 344,309 | +0.21(+1.41%) |
May 10, 2016 | 15.07 | 15.23 | 14.95 | 15.20 | 255,549 | +0.17(+1.11%) |
May 09, 2016 | 15.01 | 15.20 | 14.83 | 15.03 | 272,544 | +0.07(+0.48%) |
May 06, 2016 | 14.83 | 15.04 | 14.75 | 14.96 | 295,408 | +0.03(+0.21%) |
May 05, 2016 | 15.02 | 15.17 | 14.78 | 14.93 | 267,862 | -0.02(-0.11%) |
May 04, 2016 | 14.90 | 15.06 | 14.85 | 14.94 | 193,960 | +0.04(+0.27%) |
May 03, 2016 | 14.79 | 14.93 | 14.64 | 14.90 | 330,239 | +0.08(+0.53%) |