Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.04 | 19.45 | 18.93 | 19.16 | 965,415 | +0.14(+0.74%) |
Jul 28, 2016 | 20.62 | 21.12 | 18.94 | 19.02 | 1,567,318 | -0.54(-2.74%) |
Jul 27, 2016 | 19.19 | 19.65 | 19.19 | 19.56 | 844,959 | +0.40(+2.10%) |
Jul 26, 2016 | 18.95 | 19.19 | 18.95 | 19.16 | 207,490 | +0.18(+0.97%) |
Jul 25, 2016 | 18.83 | 19.04 | 18.73 | 18.97 | 414,414 | +0.16(+0.86%) |
Jul 22, 2016 | 18.70 | 18.97 | 18.64 | 18.81 | 255,769 | +0.06(+0.34%) |
Jul 21, 2016 | 18.81 | 18.95 | 18.58 | 18.75 | 378,749 | -0.01(-0.08%) |
Jul 20, 2016 | 18.81 | 18.92 | 18.65 | 18.76 | 533,703 | -0.02(-0.11%) |
Jul 19, 2016 | 19.12 | 19.19 | 18.74 | 18.78 | 397,809 | -0.34(-1.77%) |
Jul 18, 2016 | 18.87 | 19.25 | 18.74 | 19.12 | 635,006 | +0.20(+1.04%) |
Jul 15, 2016 | 18.75 | 18.95 | 18.34 | 18.92 | 1,002,653 | +0.40(+2.17%) |
Jul 14, 2016 | 18.44 | 18.73 | 18.33 | 18.52 | 664,682 | +0.08(+0.46%) |
Jul 13, 2016 | 18.18 | 18.49 | 17.95 | 18.44 | 1,340,453 | +0.42(+2.31%) |
Jul 12, 2016 | 17.70 | 18.06 | 17.67 | 18.02 | 1,085,732 | +0.68(+3.90%) |
Jul 11, 2016 | 16.97 | 17.50 | 16.92 | 17.34 | 611,186 | +0.50(+2.97%) |
Jul 08, 2016 | 16.06 | 16.87 | 15.82 | 16.84 | 732,459 | +1.02(+6.47%) |
Jul 07, 2016 | 15.64 | 16.21 | 15.64 | 15.82 | 524,898 | +0.32(+2.05%) |
Jul 06, 2016 | 14.96 | 15.56 | 14.89 | 15.50 | 819,520 | +0.39(+2.57%) |
Jul 05, 2016 | 15.81 | 15.88 | 15.04 | 15.12 | 798,717 | -0.83(-5.22%) |
Jul 01, 2016 | 15.56 | 15.95 | 15.95 | 15.95 | 1,014,419 | -0.24(-1.48%) |
Jun 30, 2016 | 14.91 | 16.19 | 14.91 | 16.19 | 670,627 | +1.23(+8.25%) |
Jun 29, 2016 | 14.98 | 15.28 | 14.93 | 14.95 | 448,545 | +0.16(+1.10%) |
Jun 28, 2016 | 14.66 | 14.87 | 14.54 | 14.79 | 462,362 | +0.35(+2.44%) |
Jun 27, 2016 | 14.92 | 14.92 | 14.16 | 14.44 | 533,068 | -0.72(-4.75%) |
Jun 24, 2016 | 15.21 | 15.52 | 14.85 | 15.16 | 971,190 | -0.99(-6.12%) |
Jun 23, 2016 | 15.90 | 16.22 | 15.83 | 16.14 | 731,659 | +0.49(+3.11%) |
Jun 22, 2016 | 15.89 | 16.05 | 15.62 | 15.66 | 461,760 | -0.21(-1.33%) |
Jun 21, 2016 | 15.99 | 16.08 | 15.72 | 15.87 | 226,533 | -0.13(-0.84%) |
Jun 20, 2016 | 16.00 | 16.47 | 16.00 | 16.00 | 371,694 | +0.24(+1.52%) |
Jun 17, 2016 | 15.27 | 16.01 | 15.02 | 15.76 | 949,030 | +0.54(+3.52%) |
Jun 16, 2016 | 15.18 | 15.26 | 14.84 | 15.23 | 329,973 | -0.13(-0.83%) |
Jun 15, 2016 | 15.57 | 15.72 | 15.33 | 15.36 | 371,819 | -0.11(-0.68%) |
Jun 14, 2016 | 15.24 | 15.49 | 15.20 | 15.46 | 386,266 | +0.11(+0.73%) |
Jun 13, 2016 | 15.81 | 15.82 | 15.31 | 15.35 | 804,229 | -0.56(-3.50%) |
Jun 10, 2016 | 15.89 | 16.10 | 15.74 | 15.91 | 450,057 | -0.26(-1.61%) |
Jun 09, 2016 | 16.17 | 16.19 | 15.71 | 16.17 | 445,682 | -0.04(-0.26%) |
Jun 08, 2016 | 16.18 | 16.26 | 15.95 | 16.21 | 279,051 | +0.06(+0.39%) |
Jun 07, 2016 | 16.07 | 16.33 | 15.95 | 16.14 | 303,108 | +0.10(+0.62%) |
Jun 06, 2016 | 15.71 | 16.05 | 15.62 | 16.05 | 434,825 | +0.35(+2.20%) |
Jun 03, 2016 | 16.02 | 16.05 | 15.64 | 15.70 | 314,942 | -0.34(-2.11%) |
Jun 02, 2016 | 16.03 | 16.23 | 15.51 | 16.04 | 634,704 | -0.01(-0.09%) |
Jun 01, 2016 | 16.17 | 16.20 | 15.83 | 16.05 | 494,167 | -0.14(-0.87%) |
May 31, 2016 | 16.30 | 16.40 | 16.03 | 16.19 | 579,649 | -0.03(-0.17%) |
May 27, 2016 | 16.10 | 16.22 | 16.22 | 16.22 | 529,965 | +0.07(+0.44%) |
May 26, 2016 | 16.36 | 16.44 | 15.76 | 16.15 | 484,178 | -0.16(-0.95%) |
May 25, 2016 | 16.08 | 16.65 | 15.99 | 16.31 | 429,603 | +0.33(+2.08%) |
May 24, 2016 | 15.65 | 16.03 | 15.52 | 15.98 | 296,912 | +0.47(+3.00%) |
May 23, 2016 | 15.41 | 15.81 | 15.34 | 15.51 | 316,677 | +0.05(+0.32%) |
May 20, 2016 | 15.30 | 15.48 | 15.20 | 15.46 | 506,184 | +0.19(+1.25%) |
May 19, 2016 | 15.09 | 15.48 | 14.94 | 15.27 | 370,365 | +0.09(+0.60%) |
May 18, 2016 | 15.27 | 15.66 | 15.09 | 15.18 | 311,017 | -0.16(-1.06%) |
May 17, 2016 | 15.60 | 16.28 | 15.10 | 15.34 | 572,249 | -0.35(-2.20%) |
May 16, 2016 | 15.57 | 15.83 | 15.53 | 15.69 | 373,364 | +0.17(+1.09%) |
May 13, 2016 | 15.41 | 16.22 | 15.36 | 15.52 | 1,146,397 | +0.00(+0.00%) |
May 12, 2016 | 15.91 | 16.09 | 15.18 | 15.52 | 597,898 | -0.32(-2.05%) |
May 11, 2016 | 15.93 | 16.11 | 15.71 | 15.84 | 394,904 | -0.11(-0.71%) |
May 10, 2016 | 15.80 | 16.05 | 15.64 | 15.95 | 454,485 | +0.28(+1.80%) |
May 09, 2016 | 15.86 | 16.03 | 15.59 | 15.67 | 490,854 | -0.16(-1.02%) |
May 06, 2016 | 15.26 | 15.91 | 15.04 | 15.83 | 774,718 | +0.45(+2.93%) |
May 05, 2016 | 15.28 | 15.58 | 14.87 | 15.38 | 723,120 | +0.22(+1.44%) |
May 04, 2016 | 15.37 | 15.84 | 15.07 | 15.16 | 604,775 | -0.14(-0.92%) |
May 03, 2016 | 15.82 | 16.13 | 14.78 | 15.31 | 805,378 | -0.54(-3.43%) |