Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.06 | 16.07 | 15.98 | 16.03 | 13,899 | -0.17(-1.05%) |
Jul 28, 2016 | 16.31 | 16.31 | 15.89 | 16.20 | 10,968 | +0.24(+1.50%) |
Jul 27, 2016 | 15.65 | 16.08 | 15.65 | 15.96 | 14,482 | +0.21(+1.33%) |
Jul 26, 2016 | 16.34 | 16.34 | 15.55 | 15.75 | 36,368 | -0.55(-3.37%) |
Jul 25, 2016 | 16.88 | 16.88 | 16.12 | 16.30 | 67,841 | -0.51(-3.03%) |
Jul 22, 2016 | 17.50 | 17.71 | 16.80 | 16.81 | 20,158 | -0.75(-4.27%) |
Jul 21, 2016 | 17.36 | 18.13 | 17.08 | 17.56 | 54,764 | +0.21(+1.21%) |
Jul 20, 2016 | 18.87 | 18.94 | 17.14 | 17.35 | 60,587 | -1.21(-6.52%) |
Jul 19, 2016 | 18.59 | 19.33 | 18.39 | 18.56 | 52,065 | +0.03(+0.16%) |
Jul 18, 2016 | 17.65 | 18.60 | 17.45 | 18.53 | 94,329 | +0.83(+4.69%) |
Jul 15, 2016 | 17.63 | 17.86 | 16.91 | 17.70 | 88,705 | +0.18(+1.03%) |
Jul 14, 2016 | 17.40 | 17.92 | 16.52 | 17.52 | 354,226 | +0.22(+1.27%) |
Jul 13, 2016 | 17.44 | 17.88 | 16.99 | 17.30 | 169,944 | +0.49(+2.91%) |
Jul 12, 2016 | 16.34 | 17.05 | 16.12 | 16.81 | 136,442 | +0.57(+3.51%) |
Jul 11, 2016 | 17.35 | 17.70 | 16.00 | 16.24 | 168,664 | -1.10(-6.34%) |
Jul 08, 2016 | 17.48 | 18.18 | 17.30 | 17.34 | 88,747 | -0.65(-3.61%) |
Jul 07, 2016 | 17.69 | 18.15 | 17.59 | 17.99 | 125,025 | +0.20(+1.12%) |
Jul 05, 2016 | 20.50 | 20.55 | 17.68 | 17.79 | 132,912 | -2.20(-11.01%) |
Jul 01, 2016 | 19.98 | 19.99 | 19.99 | 19.99 | 82,700 | +0.24(+1.22%) |
Jun 30, 2016 | 19.50 | 20.17 | 19.50 | 19.75 | 143,946 | -0.21(-1.05%) |
Jun 29, 2016 | 20.63 | 20.63 | 19.50 | 19.96 | 141,589 | -0.07(-0.35%) |
Jun 28, 2016 | 19.50 | 20.85 | 19.50 | 20.03 | 94,180 | +0.47(+2.40%) |
Jun 27, 2016 | 19.59 | 20.29 | 19.59 | 19.56 | 172,128 | -0.58(-2.88%) |
Jun 24, 2016 | 18.75 | 21.26 | 16.81 | 20.14 | 744,001 | +0.25(+1.26%) |
Jun 23, 2016 | 19.53 | 20.43 | 18.45 | 19.89 | 92,859 | +0.16(+0.81%) |
Jun 22, 2016 | 19.95 | 20.61 | 19.01 | 19.73 | 148,457 | -0.26(-1.30%) |
Jun 21, 2016 | 17.43 | 20.49 | 16.57 | 19.99 | 360,124 | +2.23(+12.56%) |
Jun 20, 2016 | 23.00 | 23.48 | 17.32 | 17.76 | 291,200 | -4.24(-19.27%) |
Jun 17, 2016 | 22.00 | 23.42 | 20.59 | 22.00 | 144,528 | +0.00(+0.00%) |
Jun 16, 2016 | 23.20 | 23.60 | 20.90 | 22.00 | 141,872 | -1.25(-5.38%) |
Jun 15, 2016 | 21.41 | 23.30 | 20.80 | 23.25 | 135,952 | +1.45(+6.65%) |
Jun 14, 2016 | 24.91 | 24.91 | 20.88 | 21.80 | 180,853 | -3.20(-12.80%) |
Jun 13, 2016 | 24.45 | 26.90 | 24.20 | 25.00 | 241,641 | +0.21(+0.85%) |
Jun 10, 2016 | 23.14 | 25.39 | 23.10 | 24.79 | 227,338 | +1.64(+7.08%) |
Jun 09, 2016 | 21.69 | 23.91 | 21.66 | 23.15 | 227,127 | +1.40(+6.44%) |
Jun 08, 2016 | 19.00 | 21.98 | 17.85 | 21.75 | 177,635 | +3.30(+17.89%) |
Jun 07, 2016 | 18.17 | 19.25 | 16.80 | 18.45 | 91,485 | +1.00(+5.73%) |
Jun 06, 2016 | 19.27 | 19.77 | 17.16 | 17.45 | 180,184 | -1.26(-6.73%) |
Jun 03, 2016 | 15.89 | 18.90 | 15.25 | 18.71 | 240,116 | +3.37(+21.97%) |
Jun 02, 2016 | 14.46 | 16.00 | 14.00 | 15.34 | 201,684 | +1.04(+7.27%) |
Jun 01, 2016 | 13.85 | 14.49 | 12.62 | 14.30 | 238,667 | +0.45(+3.25%) |
May 31, 2016 | 14.00 | 14.96 | 13.50 | 13.85 | 352,110 | -0.43(-3.01%) |
May 27, 2016 | 13.33 | 14.28 | 14.28 | 14.28 | 356,600 | +1.21(+9.26%) |