Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.34 | 16.47 | 16.25 | 16.41 | 49,527 | -0.18(-1.11%) |
Jul 28, 2016 | 16.52 | 16.70 | 16.43 | 16.59 | 39,682 | -0.01(-0.03%) |
Jul 27, 2016 | 16.57 | 16.60 | 16.40 | 16.60 | 130,118 | +0.04(+0.24%) |
Jul 26, 2016 | 16.45 | 16.56 | 16.45 | 16.56 | 39,545 | +0.05(+0.32%) |
Jul 25, 2016 | 16.53 | 16.53 | 16.41 | 16.51 | 29,708 | -0.00(-0.02%) |
Jul 22, 2016 | 16.56 | 16.60 | 16.47 | 16.51 | 54,153 | -0.08(-0.51%) |
Jul 21, 2016 | 16.55 | 16.64 | 16.55 | 16.59 | 46,816 | +0.18(+1.10%) |
Jul 20, 2016 | 16.38 | 16.46 | 16.35 | 16.41 | 40,747 | +0.04(+0.27%) |
Jul 19, 2016 | 16.33 | 16.37 | 16.25 | 16.37 | 50,844 | -0.08(-0.49%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.35 | 16.45 | 74,419 | -0.11(-0.66%) |
Jul 15, 2016 | 16.62 | 16.63 | 16.50 | 16.56 | 47,379 | -0.07(-0.39%) |
Jul 14, 2016 | 16.59 | 16.72 | 16.58 | 16.62 | 61,278 | +0.09(+0.51%) |
Jul 13, 2016 | 16.46 | 16.64 | 16.44 | 16.54 | 50,497 | +0.29(+1.78%) |
Jul 12, 2016 | 16.37 | 16.41 | 16.25 | 16.25 | 54,230 | +0.00(+0.00%) |
Jul 11, 2016 | 16.36 | 16.36 | 16.22 | 16.25 | 69,073 | +0.23(+1.44%) |
Jul 08, 2016 | 16.07 | 15.78 | 16.02 | 72,630 | +0.24(+1.52%) | |
Jul 07, 2016 | 15.81 | 15.89 | 15.64 | 15.78 | 205,624 | +0.01(+0.06%) |
Jul 05, 2016 | 15.89 | 15.90 | 15.70 | 15.77 | 69,985 | -0.31(-1.93%) |
Jul 01, 2016 | 16.08 | 16.08 | 16.08 | 0 | -0.13(-0.80%) | |
Jun 30, 2016 | 15.87 | 16.27 | 15.87 | 16.21 | 67,273 | +0.67(+4.31%) |
Jun 29, 2016 | 15.52 | 15.61 | 15.48 | 15.54 | 46,670 | +0.55(+3.67%) |
Jun 28, 2016 | 15.07 | 15.08 | 14.88 | 14.99 | 112,875 | +0.37(+2.53%) |
Jun 27, 2016 | 14.70 | 14.70 | 14.38 | 14.62 | 128,238 | -0.23(-1.52%) |
Jun 24, 2016 | 14.85 | 15.26 | 14.77 | 14.85 | 59,428 | -1.94(-11.56%) |
Jun 23, 2016 | 16.61 | 16.80 | 16.49 | 16.79 | 33,587 | +0.39(+2.41%) |
Jun 22, 2016 | 16.56 | 16.62 | 16.39 | 16.39 | 33,420 | -0.01(-0.06%) |
Jun 21, 2016 | 16.32 | 16.43 | 16.22 | 16.40 | 58,990 | +0.07(+0.46%) |
Jun 20, 2016 | 16.40 | 16.49 | 16.30 | 16.32 | 122,292 | +0.25(+1.52%) |
Jun 17, 2016 | 15.86 | 16.13 | 15.86 | 16.08 | 83,112 | +0.31(+1.97%) |
Jun 16, 2016 | 15.32 | 15.77 | 15.12 | 15.77 | 49,046 | +0.23(+1.48%) |
Jun 15, 2016 | 15.44 | 15.64 | 15.42 | 15.54 | 88,962 | +0.25(+1.67%) |
Jun 14, 2016 | 15.17 | 15.32 | 15.10 | 15.29 | 71,191 | -0.31(-2.02%) |
Jun 13, 2016 | 15.55 | 15.76 | 15.55 | 15.60 | 68,750 | -0.29(-1.79%) |
Jun 10, 2016 | 15.76 | 15.94 | 15.76 | 15.88 | 42,550 | -0.35(-2.19%) |
Jun 09, 2016 | 16.11 | 16.29 | 16.11 | 16.24 | 136,682 | -0.02(-0.12%) |
Jun 08, 2016 | 16.18 | 16.30 | 16.05 | 16.26 | 371,251 | +0.49(+3.11%) |
Jun 07, 2016 | 15.76 | 15.93 | 15.76 | 15.77 | 778,523 | +0.17(+1.12%) |
Jun 06, 2016 | 15.51 | 15.63 | 15.50 | 15.60 | 1,215,620 | +0.19(+1.20%) |
Jun 03, 2016 | 15.12 | 15.41 | 15.09 | 15.41 | 108,580 | +0.27(+1.78%) |
Jun 02, 2016 | 15.09 | 15.14 | 15.03 | 15.14 | 72,943 | -0.09(-0.59%) |
Jun 01, 2016 | 15.08 | 15.23 | 15.06 | 15.23 | 42,107 | -0.16(-1.04%) |
May 31, 2016 | 15.45 | 15.52 | 15.35 | 15.39 | 46,549 | -0.05(-0.32%) |
May 27, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.07(-0.42%) | |
May 26, 2016 | 15.53 | 15.58 | 15.48 | 15.51 | 35,880 | +0.09(+0.55%) |
May 25, 2016 | 15.27 | 15.46 | 15.21 | 15.42 | 45,040 | +0.30(+1.98%) |
May 24, 2016 | 15.02 | 15.17 | 15.02 | 15.12 | 41,208 | +0.22(+1.48%) |
May 23, 2016 | 14.80 | 14.94 | 14.75 | 14.90 | 62,992 | +0.00(+0.00%) |
May 20, 2016 | 14.94 | 14.97 | 14.86 | 14.90 | 33,088 | -0.02(-0.13%) |
May 19, 2016 | 14.82 | 14.92 | 14.75 | 14.92 | 89,995 | -0.17(-1.09%) |
May 18, 2016 | 15.02 | 15.27 | 15.02 | 15.09 | 89,844 | -0.07(-0.46%) |
May 17, 2016 | 15.12 | 15.27 | 15.09 | 15.15 | 43,650 | -0.04(-0.26%) |
May 16, 2016 | 15.04 | 15.20 | 15.04 | 15.20 | 40,456 | +0.18(+1.17%) |
May 13, 2016 | 15.13 | 15.21 | 15.02 | 15.02 | 55,894 | -0.11(-0.69%) |
May 12, 2016 | 15.21 | 15.23 | 15.03 | 15.12 | 96,412 | +0.13(+0.90%) |
May 11, 2016 | 14.98 | 15.03 | 14.90 | 14.99 | 58,381 | -0.09(-0.60%) |
May 10, 2016 | 15.09 | 15.18 | 15.01 | 15.08 | 78,300 | -0.09(-0.59%) |
May 09, 2016 | 15.23 | 15.25 | 15.10 | 15.17 | 123,642 | -0.14(-0.91%) |
May 06, 2016 | 15.15 | 15.39 | 15.14 | 15.31 | 66,603 | +0.03(+0.20%) |
May 05, 2016 | 15.30 | 15.36 | 15.20 | 15.28 | 83,311 | -0.06(-0.39%) |
May 04, 2016 | 15.43 | 15.75 | 15.25 | 15.34 | 50,148 | -0.86(-5.31%) |
May 03, 2016 | 16.17 | 16.25 | 16.02 | 16.20 | 57,653 | -0.42(-2.53%) |