Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.92 | 13.00 | 12.39 | 12.82 | 187,547 | -0.30(-2.25%) |
Jul 28, 2016 | 13.43 | 13.44 | 13.02 | 13.11 | 28,690 | -0.30(-2.20%) |
Jul 27, 2016 | 13.90 | 14.00 | 13.37 | 13.41 | 64,559 | -0.47(-3.39%) |
Jul 26, 2016 | 14.20 | 14.30 | 13.87 | 13.88 | 17,187 | -0.34(-2.41%) |
Jul 25, 2016 | 14.07 | 14.32 | 13.96 | 14.22 | 30,724 | -0.01(-0.06%) |
Jul 22, 2016 | 14.44 | 14.48 | 14.16 | 14.23 | 58,382 | -0.13(-0.89%) |
Jul 21, 2016 | 16.20 | 16.35 | 13.28 | 14.36 | 94,858 | -1.84(-11.37%) |
Jul 20, 2016 | 15.77 | 16.20 | 15.77 | 16.20 | 15,840 | +0.44(+2.78%) |
Jul 19, 2016 | 15.87 | 16.02 | 15.62 | 15.76 | 12,022 | -0.10(-0.65%) |
Jul 18, 2016 | 16.11 | 16.24 | 15.78 | 15.87 | 19,215 | -0.25(-1.53%) |
Jul 15, 2016 | 16.10 | 16.13 | 15.80 | 16.11 | 8,638 | +0.14(+0.90%) |
Jul 14, 2016 | 15.95 | 16.09 | 15.89 | 15.97 | 14,789 | +0.13(+0.81%) |
Jul 13, 2016 | 15.81 | 15.95 | 15.46 | 15.84 | 23,939 | +0.02(+0.15%) |
Jul 12, 2016 | 15.95 | 15.95 | 15.58 | 15.82 | 24,153 | -0.02(-0.15%) |
Jul 11, 2016 | 15.51 | 15.92 | 15.39 | 15.84 | 15,224 | +0.41(+2.69%) |
Jul 08, 2016 | 15.04 | 15.45 | 14.85 | 15.43 | 13,119 | +0.57(+3.87%) |
Jul 07, 2016 | 14.66 | 15.24 | 14.66 | 14.85 | 8,823 | +0.39(+2.70%) |
Jul 05, 2016 | 15.01 | 15.01 | 14.30 | 14.46 | 22,373 | -0.60(-3.97%) |
Jul 01, 2016 | 15.23 | 15.06 | 15.06 | 15.06 | 10,529 | -0.17(-1.10%) |
Jun 30, 2016 | 14.69 | 15.25 | 14.57 | 15.23 | 27,033 | +0.43(+2.91%) |
Jun 29, 2016 | 14.76 | 15.18 | 14.66 | 14.80 | 15,655 | -0.20(-1.33%) |
Jun 28, 2016 | 14.57 | 15.21 | 14.57 | 15.00 | 19,655 | +0.44(+3.01%) |
Jun 27, 2016 | 14.21 | 14.81 | 14.01 | 14.56 | 63,417 | +0.27(+1.90%) |
Jun 24, 2016 | 15.12 | 15.46 | 14.24 | 14.29 | 112,690 | -1.28(-8.25%) |
Jun 23, 2016 | 15.91 | 15.91 | 15.47 | 15.57 | 15,169 | +0.09(+0.57%) |
Jun 22, 2016 | 15.64 | 15.95 | 15.42 | 15.48 | 17,874 | -0.07(-0.46%) |
Jun 21, 2016 | 15.20 | 15.69 | 15.20 | 15.56 | 11,361 | +0.26(+1.72%) |
Jun 20, 2016 | 15.60 | 15.79 | 15.20 | 15.29 | 27,676 | +0.01(+0.05%) |
Jun 17, 2016 | 15.29 | 15.75 | 14.94 | 15.28 | 76,595 | +0.04(+0.26%) |
Jun 16, 2016 | 15.32 | 15.47 | 15.03 | 15.24 | 21,521 | -0.10(-0.68%) |
Jun 15, 2016 | 15.20 | 15.57 | 15.09 | 15.35 | 9,801 | +0.29(+1.91%) |
Jun 14, 2016 | 14.99 | 15.30 | 14.95 | 15.06 | 20,360 | +0.03(+0.21%) |
Jun 13, 2016 | 15.91 | 15.91 | 15.01 | 15.03 | 26,291 | -0.79(-4.99%) |
Jun 10, 2016 | 15.83 | 16.19 | 15.49 | 15.82 | 15,297 | -0.10(-0.65%) |
Jun 09, 2016 | 15.84 | 16.10 | 15.84 | 15.92 | 18,388 | -0.10(-0.60%) |
Jun 08, 2016 | 16.12 | 16.17 | 15.87 | 16.02 | 17,206 | -0.01(-0.05%) |
Jun 07, 2016 | 16.07 | 16.31 | 15.99 | 16.03 | 21,640 | -0.12(-0.74%) |
Jun 06, 2016 | 15.17 | 16.30 | 15.17 | 16.15 | 45,036 | +0.90(+5.91%) |
Jun 03, 2016 | 15.22 | 15.36 | 14.01 | 15.24 | 18,912 | -0.05(-0.31%) |
Jun 02, 2016 | 14.53 | 15.38 | 14.53 | 15.29 | 20,347 | +0.73(+5.04%) |
Jun 01, 2016 | 14.06 | 14.56 | 13.94 | 14.56 | 23,544 | +0.44(+3.11%) |
May 31, 2016 | 14.26 | 14.33 | 13.31 | 14.12 | 29,329 | -0.18(-1.28%) |
May 27, 2016 | 14.26 | 14.30 | 14.30 | 14.30 | 16,045 | +0.01(+0.06%) |
May 26, 2016 | 14.38 | 14.51 | 14.06 | 14.30 | 19,371 | -0.19(-1.32%) |
May 25, 2016 | 14.90 | 15.05 | 14.32 | 14.49 | 20,602 | -0.41(-2.78%) |
May 24, 2016 | 14.49 | 14.96 | 14.28 | 14.90 | 20,634 | +0.43(+2.98%) |
May 23, 2016 | 14.53 | 14.53 | 14.39 | 14.47 | 7,953 | -0.06(-0.44%) |
May 20, 2016 | 14.33 | 14.61 | 13.98 | 14.53 | 15,015 | +0.31(+2.19%) |
May 19, 2016 | 13.94 | 14.38 | 13.73 | 14.22 | 21,869 | +0.57(+4.21%) |
May 18, 2016 | 13.63 | 13.74 | 13.46 | 13.65 | 20,918 | +0.08(+0.59%) |
May 17, 2016 | 14.20 | 14.20 | 13.47 | 13.57 | 26,277 | -0.69(-4.81%) |
May 16, 2016 | 14.30 | 14.69 | 14.06 | 14.26 | 18,940 | -0.15(-1.04%) |
May 13, 2016 | 14.53 | 14.61 | 14.32 | 14.40 | 15,465 | -0.12(-0.82%) |
May 12, 2016 | 14.65 | 14.67 | 14.41 | 14.52 | 18,119 | -0.14(-0.92%) |
May 11, 2016 | 14.87 | 14.87 | 14.62 | 14.66 | 17,060 | -0.25(-1.65%) |
May 10, 2016 | 14.69 | 15.17 | 14.67 | 14.91 | 27,234 | +0.19(+1.30%) |
May 09, 2016 | 14.73 | 14.80 | 14.67 | 14.71 | 27,479 | -0.02(-0.11%) |
May 06, 2016 | 14.67 | 14.79 | 14.48 | 14.73 | 17,844 | +0.00(+0.00%) |
May 05, 2016 | 14.55 | 14.83 | 14.55 | 14.73 | 12,553 | +0.03(+0.22%) |
May 04, 2016 | 14.52 | 14.94 | 14.47 | 14.70 | 26,057 | +0.00(+0.00%) |
May 03, 2016 | 15.08 | 15.08 | 14.54 | 14.70 | 30,234 | -0.42(-2.78%) |