Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.16 | 20.65 | 19.60 | 20.30 | 30,882 | +0.56(+2.84%) |
Jul 28, 2016 | 19.46 | 19.88 | 19.32 | 19.74 | 20,201 | +0.36(+1.84%) |
Jul 27, 2016 | 20.93 | 21.07 | 19.18 | 19.38 | 62,777 | -1.27(-6.14%) |
Jul 26, 2016 | 20.16 | 21.14 | 19.95 | 20.65 | 98,443 | +0.70(+3.51%) |
Jul 25, 2016 | 18.90 | 20.09 | 18.76 | 19.95 | 71,627 | +1.19(+6.34%) |
Jul 22, 2016 | 18.55 | 19.46 | 18.20 | 18.76 | 113,636 | +0.42(+2.29%) |
Jul 21, 2016 | 18.27 | 18.83 | 17.99 | 18.34 | 42,024 | +0.35(+1.95%) |
Jul 20, 2016 | 17.85 | 18.06 | 17.43 | 17.99 | 34,737 | +0.14(+0.78%) |
Jul 19, 2016 | 17.64 | 17.99 | 17.15 | 17.85 | 34,609 | +0.56(+3.24%) |
Jul 18, 2016 | 18.20 | 18.20 | 17.15 | 17.29 | 33,281 | -0.70(-3.89%) |
Jul 15, 2016 | 18.13 | 18.76 | 17.64 | 17.99 | 72,024 | -0.14(-0.77%) |
Jul 14, 2016 | 18.69 | 20.44 | 17.26 | 18.13 | 463,974 | +1.61(+9.75%) |
Jul 13, 2016 | 16.52 | 16.87 | 16.45 | 16.52 | 8,596 | -0.21(-1.26%) |
Jul 12, 2016 | 16.66 | 17.01 | 16.59 | 16.73 | 13,797 | +0.21(+1.27%) |
Jul 11, 2016 | 16.38 | 17.03 | 16.30 | 16.52 | 17,002 | +0.00(+0.00%) |
Jul 08, 2016 | 15.82 | 16.80 | 15.57 | 16.52 | 24,213 | +0.95(+6.08%) |
Jul 07, 2016 | 15.61 | 15.89 | 15.54 | 15.57 | 9,262 | -0.18(-1.12%) |
Jul 05, 2016 | 15.96 | 16.10 | 15.68 | 15.75 | 8,080 | -0.21(-1.32%) |
Jul 01, 2016 | 16.10 | 15.96 | 15.96 | 15.96 | 20,885 | -0.35(-2.15%) |
Jun 30, 2016 | 16.59 | 16.80 | 16.10 | 16.31 | 19,966 | -0.28(-1.69%) |
Jun 29, 2016 | 16.10 | 16.73 | 15.96 | 16.59 | 19,822 | +0.70(+4.41%) |
Jun 28, 2016 | 15.75 | 16.09 | 15.54 | 15.89 | 13,028 | +0.42(+2.71%) |
Jun 27, 2016 | 16.59 | 16.80 | 15.40 | 15.47 | 36,849 | -1.19(-7.14%) |
Jun 24, 2016 | 16.10 | 16.66 | 15.82 | 16.66 | 29,809 | -0.28(-1.65%) |
Jun 23, 2016 | 17.22 | 17.43 | 16.24 | 16.94 | 33,859 | -0.28(-1.63%) |
Jun 22, 2016 | 18.06 | 18.55 | 16.45 | 17.22 | 174,436 | +1.33(+8.37%) |
Jun 21, 2016 | 16.03 | 16.38 | 15.75 | 15.89 | 12,149 | +0.07(+0.44%) |
Jun 20, 2016 | 16.45 | 16.56 | 15.75 | 15.82 | 21,549 | -0.35(-2.16%) |
Jun 17, 2016 | 16.66 | 16.94 | 16.17 | 16.17 | 22,077 | -0.56(-3.35%) |
Jun 16, 2016 | 17.15 | 17.43 | 16.66 | 16.73 | 13,561 | -0.49(-2.85%) |
Jun 15, 2016 | 17.43 | 17.50 | 16.87 | 17.22 | 13,210 | -0.28(-1.60%) |
Jun 14, 2016 | 17.78 | 17.78 | 17.15 | 17.50 | 14,510 | +0.14(+0.81%) |
Jun 13, 2016 | 17.50 | 17.71 | 16.80 | 17.36 | 21,859 | +0.84(+5.08%) |
Jun 10, 2016 | 17.08 | 17.43 | 16.24 | 16.52 | 25,848 | -0.56(-3.28%) |
Jun 09, 2016 | 17.71 | 19.11 | 16.52 | 17.08 | 75,959 | +0.56(+3.39%) |
Jun 08, 2016 | 17.15 | 17.29 | 16.24 | 16.52 | 12,615 | -0.42(-2.48%) |
Jun 07, 2016 | 15.89 | 16.94 | 15.75 | 16.94 | 10,077 | +1.26(+8.04%) |
Jun 06, 2016 | 16.80 | 17.15 | 15.68 | 15.68 | 27,963 | -0.98(-5.88%) |
Jun 03, 2016 | 17.50 | 17.50 | 16.66 | 16.66 | 14,125 | -0.70(-4.03%) |
Jun 02, 2016 | 16.66 | 17.50 | 16.59 | 17.36 | 20,492 | +0.84(+5.08%) |
Jun 01, 2016 | 16.66 | 17.08 | 16.24 | 16.52 | 22,824 | +0.21(+1.29%) |
May 31, 2016 | 15.40 | 16.66 | 15.40 | 16.31 | 19,632 | +1.05(+6.88%) |
May 27, 2016 | 15.75 | 15.26 | 15.26 | 15.26 | 14,085 | -0.42(-2.68%) |
May 26, 2016 | 14.84 | 15.75 | 14.77 | 15.68 | 20,212 | +0.84(+5.66%) |
May 25, 2016 | 14.63 | 15.05 | 14.63 | 14.84 | 8,821 | +0.07(+0.47%) |
May 24, 2016 | 14.70 | 14.98 | 14.56 | 14.77 | 11,307 | +0.07(+0.48%) |
May 23, 2016 | 14.49 | 14.63 | 14.42 | 14.70 | 8,807 | +0.28(+1.94%) |
May 20, 2016 | 14.00 | 14.70 | 13.51 | 14.42 | 23,668 | +0.35(+2.49%) |
May 19, 2016 | 14.42 | 15.26 | 14.00 | 14.07 | 25,685 | -0.21(-1.47%) |
May 18, 2016 | 14.42 | 15.05 | 12.88 | 14.28 | 119,941 | -0.70(-4.67%) |
May 17, 2016 | 16.52 | 16.87 | 14.98 | 14.98 | 40,805 | -1.75(-10.46%) |
May 16, 2016 | 16.66 | 16.87 | 16.10 | 16.73 | 13,473 | +0.00(+0.00%) |
May 13, 2016 | 16.80 | 17.36 | 16.66 | 16.73 | 16,442 | -0.21(-1.24%) |
May 12, 2016 | 18.20 | 18.20 | 16.45 | 16.94 | 33,003 | -0.98(-5.47%) |
May 11, 2016 | 19.60 | 19.67 | 17.85 | 17.92 | 70,109 | -1.01(-5.36%) |
May 10, 2016 | 18.55 | 19.11 | 18.13 | 18.93 | 31,751 | +0.31(+1.69%) |
May 09, 2016 | 18.83 | 19.11 | 18.55 | 18.62 | 7,477 | -0.14(-0.75%) |
May 06, 2016 | 18.69 | 19.02 | 18.48 | 18.76 | 8,717 | +0.07(+0.37%) |
May 05, 2016 | 18.90 | 19.18 | 18.62 | 18.69 | 11,251 | +0.00(+0.00%) |
May 04, 2016 | 19.67 | 19.67 | 18.69 | 18.69 | 19,825 | -0.77(-3.96%) |
May 03, 2016 | 18.90 | 19.67 | 18.90 | 19.46 | 11,838 | +0.35(+1.83%) |