Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.96 | 14.50 | 13.71 | 14.28 | 401,029 | +0.25(+1.78%) |
Jul 28, 2016 | 14.54 | 14.69 | 13.92 | 14.03 | 445,204 | -0.46(-3.17%) |
Jul 27, 2016 | 14.04 | 14.54 | 13.94 | 14.49 | 593,416 | +0.53(+3.80%) |
Jul 26, 2016 | 13.82 | 14.00 | 13.43 | 13.96 | 635,441 | +0.05(+0.36%) |
Jul 25, 2016 | 14.23 | 14.37 | 13.88 | 13.91 | 545,218 | -0.28(-1.97%) |
Jul 22, 2016 | 14.65 | 14.97 | 14.12 | 14.19 | 508,254 | -0.35(-2.41%) |
Jul 21, 2016 | 14.62 | 15.12 | 14.35 | 14.54 | 799,981 | -0.01(-0.07%) |
Jul 20, 2016 | 14.24 | 14.57 | 13.97 | 14.55 | 693,861 | +0.43(+3.05%) |
Jul 19, 2016 | 14.44 | 14.52 | 14.03 | 14.12 | 416,582 | -0.42(-2.89%) |
Jul 18, 2016 | 14.39 | 14.58 | 14.07 | 14.54 | 460,332 | +0.15(+1.04%) |
Jul 15, 2016 | 13.93 | 14.48 | 13.64 | 14.39 | 583,955 | +0.50(+3.60%) |
Jul 14, 2016 | 13.99 | 14.17 | 13.52 | 13.89 | 386,315 | +0.18(+1.31%) |
Jul 13, 2016 | 14.82 | 14.93 | 13.68 | 13.71 | 619,169 | -1.00(-6.80%) |
Jul 12, 2016 | 15.02 | 15.02 | 14.48 | 14.71 | 682,102 | +0.01(+0.07%) |
Jul 11, 2016 | 14.87 | 15.12 | 14.48 | 14.70 | 556,882 | -0.03(-0.20%) |
Jul 08, 2016 | 14.67 | 14.98 | 14.56 | 14.73 | 680,795 | +0.03(+0.20%) |
Jul 07, 2016 | 15.23 | 15.35 | 14.37 | 14.70 | 1,077,301 | +0.46(+3.23%) |
Jul 05, 2016 | 14.45 | 14.65 | 14.10 | 14.24 | 894,941 | -0.45(-3.06%) |
Jul 01, 2016 | 13.65 | 14.69 | 14.69 | 14.69 | 1,511,900 | +0.97(+7.07%) |
Jun 30, 2016 | 14.64 | 14.88 | 13.12 | 13.72 | 3,729,397 | -1.34(-8.90%) |
Jun 29, 2016 | 14.27 | 15.36 | 13.89 | 15.06 | 5,112,227 | +2.71(+21.89%) |
Jun 28, 2016 | 11.89 | 12.49 | 11.73 | 12.36 | 1,157,827 | +0.79(+6.78%) |
Jun 27, 2016 | 12.90 | 13.01 | 11.57 | 11.57 | 1,156,129 | -1.44(-11.07%) |
Jun 24, 2016 | 13.23 | 13.86 | 12.99 | 13.01 | 972,019 | -0.92(-6.60%) |
Jun 23, 2016 | 13.43 | 13.96 | 13.27 | 13.93 | 591,286 | +0.65(+4.89%) |
Jun 22, 2016 | 13.16 | 13.83 | 12.75 | 13.28 | 613,049 | +0.10(+0.76%) |
Jun 21, 2016 | 13.84 | 13.96 | 12.78 | 13.18 | 890,075 | -0.63(-4.56%) |
Jun 20, 2016 | 13.68 | 14.26 | 13.47 | 13.81 | 547,825 | +0.35(+2.60%) |
Jun 17, 2016 | 13.71 | 14.20 | 13.37 | 13.46 | 1,062,123 | -0.31(-2.25%) |
Jun 16, 2016 | 13.41 | 13.88 | 13.08 | 13.77 | 647,355 | +0.23(+1.70%) |
Jun 15, 2016 | 13.88 | 14.07 | 13.50 | 13.54 | 607,256 | -0.29(-2.10%) |
Jun 14, 2016 | 13.55 | 13.90 | 13.34 | 13.83 | 790,974 | +0.26(+1.92%) |
Jun 13, 2016 | 14.00 | 14.40 | 13.55 | 13.57 | 712,762 | -0.54(-3.83%) |
Jun 10, 2016 | 14.90 | 15.10 | 14.05 | 14.11 | 1,053,772 | -1.12(-7.35%) |
Jun 09, 2016 | 15.74 | 15.89 | 15.01 | 15.23 | 649,044 | -0.64(-4.03%) |
Jun 08, 2016 | 16.32 | 16.43 | 15.67 | 15.87 | 828,578 | -0.52(-3.17%) |
Jun 07, 2016 | 17.19 | 17.34 | 16.37 | 16.39 | 1,029,250 | -0.95(-5.48%) |
Jun 06, 2016 | 16.42 | 17.38 | 16.11 | 17.34 | 970,273 | +1.04(+6.38%) |
Jun 03, 2016 | 17.30 | 17.48 | 16.26 | 16.30 | 1,396,236 | -0.97(-5.62%) |
Jun 02, 2016 | 17.05 | 17.44 | 16.93 | 17.27 | 905,936 | +0.22(+1.29%) |
Jun 01, 2016 | 16.93 | 17.22 | 16.68 | 17.05 | 950,390 | +0.22(+1.31%) |
May 31, 2016 | 16.80 | 17.21 | 16.32 | 16.83 | 689,164 | +0.13(+0.78%) |
May 27, 2016 | 16.45 | 16.70 | 16.70 | 16.70 | 956,500 | +0.26(+1.58%) |
May 26, 2016 | 16.00 | 16.80 | 15.97 | 16.44 | 1,300,103 | +0.44(+2.75%) |
May 25, 2016 | 15.65 | 16.11 | 15.51 | 16.00 | 1,437,696 | +0.42(+2.70%) |
May 24, 2016 | 15.11 | 15.85 | 14.81 | 15.58 | 1,396,488 | +0.67(+4.49%) |
May 23, 2016 | 14.35 | 15.30 | 14.32 | 14.91 | 1,134,607 | +0.41(+2.83%) |
May 20, 2016 | 13.76 | 14.65 | 13.67 | 14.50 | 931,062 | +0.85(+6.23%) |
May 19, 2016 | 13.74 | 14.10 | 13.19 | 13.65 | 1,057,824 | -0.10(-0.73%) |
May 18, 2016 | 12.77 | 13.80 | 12.73 | 13.75 | 768,160 | +0.97(+7.59%) |
May 17, 2016 | 12.97 | 13.21 | 12.66 | 12.78 | 684,312 | -0.31(-2.37%) |
May 16, 2016 | 12.66 | 13.34 | 12.21 | 13.09 | 1,087,085 | +0.59(+4.72%) |
May 13, 2016 | 12.09 | 12.73 | 12.01 | 12.50 | 671,075 | +0.33(+2.71%) |
May 12, 2016 | 12.51 | 12.57 | 11.58 | 12.17 | 947,828 | -0.22(-1.78%) |
May 11, 2016 | 13.01 | 13.06 | 12.33 | 12.39 | 544,376 | -0.70(-5.35%) |
May 10, 2016 | 13.85 | 13.87 | 13.02 | 13.09 | 700,203 | -0.65(-4.73%) |
May 09, 2016 | 13.15 | 13.85 | 13.15 | 13.74 | 762,370 | +0.63(+4.81%) |
May 06, 2016 | 12.74 | 14.69 | 12.57 | 13.11 | 2,399,701 | +0.45(+3.55%) |
May 05, 2016 | 13.19 | 13.66 | 12.57 | 12.66 | 1,090,303 | -0.53(-4.02%) |
May 04, 2016 | 13.78 | 14.01 | 12.94 | 13.19 | 1,052,367 | -0.76(-5.45%) |
May 03, 2016 | 14.26 | 14.57 | 13.90 | 13.95 | 559,819 | -0.59(-4.06%) |