Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.11 | 17.12 | 16.77 | 16.94 | 96,113 | +0.05(+0.30%) |
Jul 28, 2016 | 17.06 | 17.06 | 16.61 | 16.89 | 121,900 | -0.07(-0.41%) |
Jul 27, 2016 | 16.98 | 17.15 | 16.84 | 16.96 | 95,696 | +0.10(+0.59%) |
Jul 26, 2016 | 16.85 | 17.03 | 16.55 | 16.86 | 77,113 | +0.03(+0.18%) |
Jul 25, 2016 | 16.88 | 17.04 | 16.70 | 16.83 | 65,470 | -0.14(-0.82%) |
Jul 22, 2016 | 16.72 | 17.05 | 16.61 | 16.97 | 90,869 | +0.28(+1.68%) |
Jul 21, 2016 | 16.76 | 17.06 | 16.68 | 16.69 | 59,443 | -0.18(-1.07%) |
Jul 20, 2016 | 16.81 | 17.02 | 16.64 | 16.87 | 44,065 | +0.06(+0.36%) |
Jul 19, 2016 | 17.22 | 17.24 | 16.80 | 16.81 | 51,028 | -0.41(-2.38%) |
Jul 18, 2016 | 17.02 | 17.29 | 16.97 | 17.22 | 78,809 | +0.11(+0.64%) |
Jul 15, 2016 | 16.97 | 17.20 | 16.90 | 17.11 | 93,816 | +0.17(+1.00%) |
Jul 14, 2016 | 17.08 | 17.18 | 16.91 | 16.94 | 91,226 | +0.02(+0.12%) |
Jul 13, 2016 | 17.09 | 17.09 | 16.64 | 16.92 | 61,452 | -0.01(-0.06%) |
Jul 12, 2016 | 16.48 | 17.05 | 16.48 | 16.93 | 189,113 | +0.62(+3.80%) |
Jul 11, 2016 | 16.43 | 16.71 | 16.29 | 16.31 | 112,638 | -0.25(-1.51%) |
Jul 08, 2016 | 16.06 | 16.62 | 15.91 | 16.56 | 99,989 | +0.65(+4.09%) |
Jul 07, 2016 | 15.87 | 16.34 | 15.79 | 15.91 | 70,964 | +0.03(+0.19%) |
Jul 06, 2016 | 15.69 | 16.04 | 15.65 | 15.88 | 67,609 | +0.07(+0.44%) |
Jul 05, 2016 | 16.16 | 16.16 | 15.73 | 15.81 | 99,108 | -0.43(-2.65%) |
Jul 01, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 135,700 | +0.16(+1.00%) |
Jun 30, 2016 | 16.09 | 16.15 | 15.95 | 16.08 | 226,765 | +0.08(+0.50%) |
Jun 29, 2016 | 15.69 | 16.03 | 15.55 | 16.00 | 237,242 | +0.52(+3.36%) |
Jun 28, 2016 | 15.37 | 15.66 | 15.24 | 15.48 | 142,882 | +0.19(+1.24%) |
Jun 27, 2016 | 15.98 | 16.01 | 15.11 | 15.29 | 252,346 | -0.89(-5.50%) |
Jun 24, 2016 | 16.01 | 16.29 | 15.81 | 16.18 | 288,590 | -0.56(-3.35%) |
Jun 23, 2016 | 16.18 | 16.80 | 16.12 | 16.74 | 228,417 | +0.74(+4.62%) |
Jun 22, 2016 | 16.20 | 16.38 | 15.89 | 16.00 | 118,879 | -0.28(-1.72%) |
Jun 21, 2016 | 15.92 | 16.29 | 15.79 | 16.28 | 138,954 | +0.33(+2.07%) |
Jun 20, 2016 | 16.20 | 16.20 | 15.93 | 15.95 | 167,626 | -0.01(-0.06%) |
Jun 17, 2016 | 15.64 | 16.00 | 15.52 | 15.96 | 279,514 | +0.34(+2.18%) |
Jun 16, 2016 | 14.95 | 15.69 | 14.73 | 15.62 | 202,316 | +0.64(+4.27%) |
Jun 15, 2016 | 14.70 | 15.45 | 14.68 | 14.98 | 306,470 | +0.30(+2.04%) |
Jun 14, 2016 | 14.97 | 15.12 | 14.19 | 14.68 | 354,923 | -0.30(-2.00%) |
Jun 13, 2016 | 15.31 | 15.31 | 14.53 | 14.98 | 324,727 | -0.36(-2.35%) |
Jun 10, 2016 | 15.23 | 15.53 | 14.84 | 15.34 | 332,855 | +0.04(+0.26%) |
Jun 09, 2016 | 14.89 | 15.32 | 14.63 | 15.30 | 251,747 | +0.47(+3.17%) |
Jun 08, 2016 | 14.69 | 14.92 | 14.52 | 14.83 | 192,661 | +0.24(+1.64%) |
Jun 07, 2016 | 14.24 | 14.66 | 14.24 | 14.59 | 205,540 | +0.41(+2.89%) |
Jun 06, 2016 | 13.65 | 14.22 | 13.51 | 14.18 | 161,106 | +0.33(+2.38%) |
Jun 03, 2016 | 13.89 | 14.00 | 13.65 | 13.85 | 119,653 | -0.05(-0.36%) |
Jun 02, 2016 | 13.34 | 13.94 | 13.34 | 13.90 | 183,047 | +0.45(+3.35%) |
Jun 01, 2016 | 12.94 | 13.54 | 12.94 | 13.45 | 110,359 | +0.34(+2.59%) |
May 31, 2016 | 12.76 | 13.12 | 12.55 | 13.11 | 196,660 | +0.37(+2.90%) |
May 27, 2016 | 12.46 | 12.74 | 12.74 | 12.74 | 74,400 | +0.26(+2.08%) |
May 26, 2016 | 12.60 | 12.60 | 12.17 | 12.48 | 62,262 | -0.07(-0.56%) |
May 25, 2016 | 12.25 | 12.70 | 12.22 | 12.55 | 123,173 | +0.31(+2.53%) |
May 24, 2016 | 12.06 | 12.30 | 11.93 | 12.24 | 181,124 | +0.18(+1.49%) |
May 23, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 141,076 | +0.31(+2.64%) |
May 20, 2016 | 11.56 | 11.77 | 11.51 | 11.75 | 109,371 | +0.27(+2.35%) |
May 19, 2016 | 11.99 | 12.03 | 11.45 | 11.48 | 120,955 | -0.56(-4.65%) |
May 18, 2016 | 11.79 | 12.05 | 11.73 | 12.04 | 177,924 | +0.16(+1.35%) |
May 17, 2016 | 11.71 | 12.27 | 11.64 | 11.88 | 230,097 | +0.18(+1.54%) |
May 16, 2016 | 11.67 | 11.92 | 11.65 | 11.70 | 69,288 | +0.04(+0.34%) |
May 13, 2016 | 11.69 | 11.89 | 11.48 | 11.66 | 112,027 | -0.13(-1.10%) |
May 12, 2016 | 11.89 | 11.99 | 11.53 | 11.79 | 176,873 | -0.01(-0.08%) |
May 11, 2016 | 12.00 | 12.11 | 11.64 | 11.80 | 108,994 | -0.32(-2.64%) |
May 10, 2016 | 11.68 | 12.21 | 11.61 | 12.12 | 136,506 | +0.40(+3.41%) |
May 09, 2016 | 12.03 | 12.03 | 11.47 | 11.72 | 159,510 | -0.27(-2.25%) |
May 06, 2016 | 12.32 | 12.40 | 11.87 | 11.99 | 166,070 | -0.02(-0.17%) |
May 05, 2016 | 11.59 | 12.03 | 11.53 | 12.01 | 230,635 | +0.50(+4.34%) |
May 04, 2016 | 11.57 | 11.99 | 11.48 | 11.51 | 101,591 | -0.24(-2.04%) |
May 03, 2016 | 11.90 | 12.01 | 11.62 | 11.75 | 163,034 | -0.36(-2.97%) |