Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.98 | 13.06 | 12.45 | 12.88 | 186,663 | -0.30(-2.25%) |
Jul 28, 2016 | 13.50 | 13.51 | 13.08 | 13.18 | 28,555 | -0.30(-2.20%) |
Jul 27, 2016 | 13.96 | 14.06 | 13.43 | 13.47 | 64,255 | -0.47(-3.39%) |
Jul 26, 2016 | 14.27 | 14.36 | 13.94 | 13.95 | 17,106 | -0.34(-2.41%) |
Jul 25, 2016 | 14.14 | 14.39 | 14.03 | 14.29 | 30,580 | -0.01(-0.06%) |
Jul 22, 2016 | 14.51 | 14.55 | 14.23 | 14.30 | 58,107 | -0.13(-0.89%) |
Jul 21, 2016 | 16.28 | 16.43 | 13.35 | 14.43 | 94,411 | -1.85(-11.37%) |
Jul 20, 2016 | 15.85 | 16.28 | 15.85 | 16.28 | 15,765 | +0.44(+2.78%) |
Jul 19, 2016 | 15.94 | 16.10 | 15.69 | 15.84 | 11,966 | -0.10(-0.65%) |
Jul 18, 2016 | 16.19 | 16.32 | 15.85 | 15.94 | 19,125 | -0.25(-1.53%) |
Jul 15, 2016 | 16.17 | 16.21 | 15.88 | 16.19 | 8,597 | +0.14(+0.90%) |
Jul 14, 2016 | 16.03 | 16.17 | 15.97 | 16.05 | 14,719 | +0.13(+0.81%) |
Jul 13, 2016 | 15.89 | 16.03 | 15.53 | 15.92 | 23,826 | +0.02(+0.15%) |
Jul 12, 2016 | 16.03 | 16.03 | 15.65 | 15.89 | 24,039 | -0.02(-0.15%) |
Jul 11, 2016 | 15.58 | 16.00 | 15.46 | 15.92 | 15,152 | +0.42(+2.69%) |
Jul 08, 2016 | 15.11 | 15.53 | 14.92 | 15.50 | 13,057 | +0.58(+3.87%) |
Jul 07, 2016 | 14.73 | 15.31 | 14.73 | 14.92 | 8,782 | +0.39(+2.70%) |
Jul 05, 2016 | 15.08 | 15.08 | 14.36 | 14.53 | 22,268 | -0.60(-3.97%) |
Jul 01, 2016 | 15.30 | 15.13 | 15.13 | 15.13 | 10,480 | -0.17(-1.10%) |
Jun 30, 2016 | 14.76 | 15.32 | 14.64 | 15.30 | 26,905 | +0.43(+2.91%) |
Jun 29, 2016 | 14.83 | 15.25 | 14.73 | 14.87 | 15,581 | -0.20(-1.33%) |
Jun 28, 2016 | 14.64 | 15.28 | 14.64 | 15.07 | 19,563 | +0.44(+3.01%) |
Jun 27, 2016 | 14.27 | 14.88 | 14.07 | 14.63 | 63,118 | +0.27(+1.90%) |
Jun 24, 2016 | 15.20 | 15.53 | 14.31 | 14.35 | 112,159 | -1.29(-8.25%) |
Jun 23, 2016 | 15.99 | 15.99 | 15.54 | 15.65 | 15,097 | +0.09(+0.57%) |
Jun 22, 2016 | 15.71 | 16.03 | 15.49 | 15.56 | 17,790 | -0.07(-0.46%) |
Jun 21, 2016 | 15.28 | 15.77 | 15.28 | 15.63 | 11,307 | +0.26(+1.72%) |
Jun 20, 2016 | 15.68 | 15.87 | 15.28 | 15.36 | 27,545 | +0.01(+0.05%) |
Jun 17, 2016 | 15.36 | 15.82 | 15.01 | 15.36 | 76,234 | +0.04(+0.26%) |
Jun 16, 2016 | 15.40 | 15.54 | 15.10 | 15.32 | 21,419 | -0.10(-0.68%) |
Jun 15, 2016 | 15.27 | 15.65 | 15.16 | 15.42 | 9,755 | +0.29(+1.91%) |
Jun 14, 2016 | 15.06 | 15.37 | 15.02 | 15.13 | 20,264 | +0.03(+0.21%) |
Jun 13, 2016 | 15.99 | 15.99 | 15.08 | 15.10 | 26,167 | -0.79(-4.99%) |
Jun 10, 2016 | 15.91 | 16.26 | 15.57 | 15.89 | 15,225 | -0.10(-0.65%) |
Jun 09, 2016 | 15.92 | 16.17 | 15.92 | 16.00 | 18,301 | -0.10(-0.60%) |
Jun 08, 2016 | 16.20 | 16.25 | 15.94 | 16.09 | 17,125 | -0.01(-0.05%) |
Jun 07, 2016 | 16.15 | 16.39 | 16.06 | 16.10 | 21,538 | -0.12(-0.74%) |
Jun 06, 2016 | 15.24 | 16.37 | 15.24 | 16.22 | 44,824 | +0.91(+5.91%) |
Jun 03, 2016 | 15.29 | 15.44 | 14.08 | 15.32 | 18,823 | -0.05(-0.31%) |
Jun 02, 2016 | 14.60 | 15.45 | 14.60 | 15.36 | 20,251 | +0.74(+5.04%) |
Jun 01, 2016 | 14.13 | 14.63 | 14.01 | 14.63 | 23,433 | +0.44(+3.11%) |
May 31, 2016 | 14.32 | 14.39 | 13.37 | 14.19 | 29,191 | -0.18(-1.28%) |
May 27, 2016 | 14.32 | 14.37 | 14.37 | 14.37 | 15,970 | +0.01(+0.06%) |
May 26, 2016 | 14.45 | 14.58 | 14.12 | 14.36 | 19,280 | -0.19(-1.32%) |
May 25, 2016 | 14.97 | 15.12 | 14.39 | 14.56 | 20,505 | -0.42(-2.78%) |
May 24, 2016 | 14.56 | 15.03 | 14.35 | 14.97 | 20,537 | +0.43(+2.98%) |
May 23, 2016 | 14.60 | 14.60 | 14.46 | 14.54 | 7,916 | -0.06(-0.44%) |
May 20, 2016 | 14.39 | 14.68 | 14.05 | 14.60 | 14,944 | +0.31(+2.19%) |
May 19, 2016 | 14.01 | 14.44 | 13.80 | 14.29 | 21,766 | +0.58(+4.21%) |
May 18, 2016 | 13.70 | 13.80 | 13.52 | 13.71 | 20,819 | +0.08(+0.59%) |
May 17, 2016 | 14.27 | 14.27 | 13.53 | 13.63 | 26,153 | -0.69(-4.81%) |
May 16, 2016 | 14.36 | 14.76 | 14.13 | 14.32 | 18,850 | -0.15(-1.04%) |
May 13, 2016 | 14.60 | 14.68 | 14.39 | 14.47 | 15,392 | -0.12(-0.82%) |
May 12, 2016 | 14.72 | 14.74 | 14.48 | 14.59 | 18,034 | -0.14(-0.92%) |
May 11, 2016 | 14.94 | 14.94 | 14.69 | 14.73 | 16,980 | -0.25(-1.65%) |
May 10, 2016 | 14.76 | 15.24 | 14.74 | 14.98 | 27,106 | +0.19(+1.30%) |
May 09, 2016 | 14.80 | 14.87 | 14.74 | 14.78 | 27,349 | -0.02(-0.11%) |
May 06, 2016 | 14.74 | 14.86 | 14.55 | 14.80 | 17,760 | +0.00(+0.00%) |
May 05, 2016 | 14.62 | 14.90 | 14.62 | 14.80 | 12,494 | +0.03(+0.22%) |
May 04, 2016 | 14.58 | 15.02 | 14.54 | 14.77 | 25,934 | +0.00(+0.00%) |
May 03, 2016 | 15.15 | 15.15 | 14.61 | 14.77 | 30,091 | -0.42(-2.78%) |