Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.28(-1.68%) | |
Jul 28, 2016 | 16.76 | 16.81 | 16.60 | 16.69 | 163,383 | -0.07(-0.42%) |
Jul 27, 2016 | 16.79 | 16.82 | 16.58 | 16.76 | 140,886 | +0.02(+0.12%) |
Jul 26, 2016 | 16.47 | 16.87 | 16.25 | 16.74 | 264,983 | +0.25(+1.52%) |
Jul 25, 2016 | 16.12 | 16.53 | 15.98 | 16.49 | 206,629 | +0.37(+2.30%) |
Jul 22, 2016 | 16.35 | 16.35 | 16.12 | 16.12 | 100,725 | -0.29(-1.77%) |
Jul 21, 2016 | 16.07 | 16.47 | 15.98 | 16.41 | 145,158 | +0.38(+2.37%) |
Jul 20, 2016 | 16.10 | 16.15 | 15.95 | 16.03 | 248,692 | -0.07(-0.43%) |
Jul 19, 2016 | 16.14 | 16.17 | 16.02 | 16.10 | 118,075 | -0.05(-0.31%) |
Jul 18, 2016 | 16.30 | 16.39 | 16.05 | 16.15 | 156,622 | -0.11(-0.68%) |
Jul 15, 2016 | 16.05 | 16.27 | 16.04 | 16.26 | 206,572 | +0.23(+1.43%) |
Jul 14, 2016 | 16.20 | 16.26 | 16.01 | 16.03 | 211,380 | -0.12(-0.74%) |
Jul 13, 2016 | 16.36 | 16.37 | 16.03 | 16.15 | 120,042 | -0.11(-0.68%) |
Jul 12, 2016 | 16.16 | 16.50 | 16.15 | 16.26 | 252,213 | +0.15(+0.93%) |
Jul 11, 2016 | 15.71 | 16.15 | 15.65 | 16.11 | 343,702 | +0.46(+2.94%) |
Jul 08, 2016 | 15.55 | 15.55 | 15.65 | 125,947 | +0.10(+0.64%) | |
Jul 07, 2016 | 15.47 | 15.73 | 15.44 | 15.55 | 146,569 | -0.19(-1.21%) |
Jul 05, 2016 | 15.95 | 15.95 | 15.51 | 15.74 | 215,866 | -0.26(-1.62%) |
Jul 04, 2016 | 15.69 | 16.00 | 15.66 | 16.00 | 208,083 | +0.41(+2.63%) |
Jun 30, 2016 | 15.59 | 15.59 | 15.59 | 0 | -0.07(-0.45%) | |
Jun 29, 2016 | 15.14 | 15.73 | 15.09 | 15.66 | 297,101 | +0.75(+5.03%) |
Jun 28, 2016 | 14.72 | 14.99 | 14.70 | 14.91 | 325,519 | +0.36(+2.47%) |
Jun 27, 2016 | 15.00 | 15.00 | 14.51 | 14.55 | 746,415 | -0.48(-3.19%) |
Jun 24, 2016 | 15.25 | 15.57 | 14.97 | 15.03 | 402,680 | -0.87(-5.47%) |
Jun 23, 2016 | 15.68 | 15.92 | 15.61 | 15.90 | 182,639 | +0.41(+2.65%) |
Jun 22, 2016 | 15.85 | 15.90 | 15.49 | 15.49 | 244,279 | -0.27(-1.71%) |
Jun 21, 2016 | 15.64 | 15.94 | 15.55 | 15.76 | 267,182 | +0.13(+0.83%) |
Jun 20, 2016 | 15.18 | 15.78 | 15.18 | 15.63 | 520,261 | +0.66(+4.41%) |
Jun 17, 2016 | 14.85 | 15.07 | 14.74 | 14.97 | 468,225 | +0.16(+1.08%) |
Jun 16, 2016 | 14.79 | 14.92 | 14.72 | 14.81 | 371,808 | -0.02(-0.13%) |
Jun 15, 2016 | 14.93 | 15.06 | 14.75 | 14.83 | 386,128 | +0.01(+0.07%) |
Jun 14, 2016 | 14.84 | 15.22 | 14.81 | 14.82 | 394,419 | -0.01(-0.07%) |
Jun 13, 2016 | 14.95 | 15.00 | 14.74 | 14.83 | 268,946 | -0.13(-0.87%) |
Jun 10, 2016 | 15.00 | 15.05 | 14.79 | 14.96 | 747,984 | -0.40(-2.60%) |
Jun 09, 2016 | 15.80 | 15.80 | 15.34 | 15.36 | 240,906 | -0.46(-2.91%) |
Jun 08, 2016 | 16.23 | 16.24 | 15.55 | 15.82 | 1,341,687 | -0.27(-1.68%) |
Jun 07, 2016 | 15.60 | 16.18 | 15.48 | 16.09 | 323,795 | +0.54(+3.47%) |
Jun 06, 2016 | 14.97 | 15.85 | 14.86 | 15.55 | 375,792 | +0.73(+4.93%) |
Jun 03, 2016 | 14.85 | 14.95 | 14.70 | 14.82 | 245,641 | -0.12(-0.80%) |
Jun 02, 2016 | 14.76 | 15.07 | 14.76 | 14.94 | 259,422 | +0.18(+1.22%) |
Jun 01, 2016 | 14.85 | 14.90 | 14.67 | 14.76 | 356,265 | -0.06(-0.40%) |
May 31, 2016 | 14.98 | 15.03 | 14.82 | 14.82 | 527,044 | -0.08(-0.54%) |
May 30, 2016 | 15.00 | 15.04 | 14.90 | 14.90 | 97,669 | -0.07(-0.47%) |
May 27, 2016 | 14.77 | 15.04 | 14.71 | 14.97 | 280,248 | +0.22(+1.49%) |
May 26, 2016 | 15.09 | 15.11 | 14.70 | 14.75 | 197,741 | -0.25(-1.67%) |
May 25, 2016 | 15.11 | 15.15 | 14.84 | 15.00 | 304,966 | +0.00(+0.00%) |
May 24, 2016 | 14.98 | 15.07 | 14.91 | 15.00 | 449,317 | +0.20(+1.35%) |
May 20, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.13(+0.89%) | |
May 19, 2016 | 14.93 | 14.95 | 14.58 | 14.67 | 306,706 | -0.17(-1.15%) |
May 18, 2016 | 14.70 | 14.93 | 14.62 | 14.84 | 287,012 | +0.23(+1.57%) |
May 17, 2016 | 14.68 | 14.78 | 14.40 | 14.61 | 412,067 | +0.01(+0.07%) |
May 16, 2016 | 15.00 | 15.03 | 14.59 | 14.60 | 330,644 | -0.11(-0.75%) |
May 13, 2016 | 15.88 | 15.89 | 14.63 | 14.71 | 770,386 | -1.10(-6.96%) |
May 12, 2016 | 16.18 | 16.36 | 15.77 | 15.81 | 242,890 | -0.46(-2.83%) |
May 11, 2016 | 16.44 | 16.44 | 16.14 | 16.27 | 460,335 | -0.37(-2.22%) |
May 10, 2016 | 16.73 | 16.73 | 16.61 | 16.64 | 221,216 | -0.01(-0.06%) |
May 09, 2016 | 16.85 | 16.85 | 16.35 | 16.65 | 245,789 | -0.21(-1.25%) |
May 06, 2016 | 16.78 | 16.89 | 16.75 | 16.86 | 216,647 | +0.04(+0.24%) |
May 05, 2016 | 16.85 | 16.88 | 16.76 | 16.82 | 224,474 | +0.06(+0.36%) |
May 04, 2016 | 16.78 | 16.87 | 16.71 | 16.76 | 242,950 | -0.04(-0.24%) |
May 03, 2016 | 16.77 | 16.87 | 16.45 | 16.80 | 208,439 | +0.08(+0.48%) |