Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.39 | 16.70 | 16.39 | 16.59 | 182,485 | +0.07(+0.42%) |
Jul 28, 2016 | 16.51 | 16.77 | 16.48 | 16.52 | 95,423 | -0.07(-0.42%) |
Jul 27, 2016 | 16.60 | 16.67 | 16.34 | 16.59 | 151,114 | -0.04(-0.24%) |
Jul 26, 2016 | 16.43 | 16.93 | 16.38 | 16.63 | 306,077 | +0.14(+0.85%) |
Jul 25, 2016 | 16.56 | 16.60 | 16.41 | 16.49 | 260,100 | -0.03(-0.18%) |
Jul 22, 2016 | 16.63 | 16.73 | 16.40 | 16.52 | 167,672 | -0.18(-1.08%) |
Jul 21, 2016 | 16.71 | 16.80 | 16.52 | 16.70 | 247,389 | +0.00(+0.00%) |
Jul 20, 2016 | 16.70 | 16.99 | 16.11 | 16.70 | 273,192 | -0.02(-0.12%) |
Jul 19, 2016 | 16.63 | 16.81 | 16.53 | 16.72 | 253,469 | +0.17(+1.03%) |
Jul 18, 2016 | 16.20 | 16.65 | 16.20 | 16.55 | 316,606 | +0.35(+2.16%) |
Jul 15, 2016 | 16.14 | 16.42 | 16.06 | 16.20 | 398,044 | +0.17(+1.06%) |
Jul 14, 2016 | 16.10 | 16.13 | 15.75 | 16.03 | 434,684 | +0.09(+0.56%) |
Jul 13, 2016 | 14.51 | 16.35 | 14.06 | 15.94 | 903,903 | +1.44(+9.93%) |
Jul 12, 2016 | 14.58 | 14.77 | 14.47 | 14.50 | 337,484 | +0.02(+0.14%) |
Jul 11, 2016 | 14.63 | 14.73 | 14.45 | 14.48 | 278,896 | -0.02(-0.14%) |
Jul 08, 2016 | 14.55 | 14.69 | 14.42 | 14.50 | 242,942 | +0.11(+0.76%) |
Jul 07, 2016 | 14.40 | 14.45 | 14.06 | 14.39 | 117,379 | +0.55(+3.97%) |
Jul 05, 2016 | 14.18 | 14.25 | 13.83 | 13.84 | 91,255 | -0.38(-2.67%) |
Jul 01, 2016 | 14.44 | 14.22 | 14.22 | 14.22 | 80,300 | -0.15(-1.04%) |
Jun 30, 2016 | 14.22 | 14.37 | 13.98 | 14.37 | 93,608 | +0.21(+1.48%) |
Jun 29, 2016 | 13.65 | 14.18 | 13.61 | 14.16 | 87,939 | +0.63(+4.66%) |
Jun 28, 2016 | 13.57 | 13.65 | 13.32 | 13.53 | 114,369 | +0.03(+0.22%) |
Jun 27, 2016 | 13.36 | 13.60 | 13.20 | 13.50 | 183,938 | +0.06(+0.45%) |
Jun 24, 2016 | 13.44 | 13.54 | 12.25 | 13.44 | 301,970 | -0.52(-3.72%) |
Jun 23, 2016 | 13.73 | 14.00 | 13.64 | 13.96 | 62,043 | +0.39(+2.87%) |
Jun 22, 2016 | 13.76 | 13.78 | 13.48 | 13.57 | 72,451 | -0.14(-1.02%) |
Jun 21, 2016 | 13.55 | 13.77 | 13.48 | 13.71 | 96,950 | +0.25(+1.86%) |
Jun 20, 2016 | 13.47 | 13.78 | 13.44 | 13.46 | 63,374 | +0.09(+0.67%) |
Jun 17, 2016 | 13.55 | 13.58 | 13.25 | 13.37 | 220,578 | -0.21(-1.55%) |
Jun 16, 2016 | 13.40 | 13.63 | 13.40 | 13.58 | 89,112 | +0.08(+0.59%) |
Jun 15, 2016 | 13.71 | 13.77 | 13.36 | 13.50 | 137,371 | -0.12(-0.88%) |
Jun 14, 2016 | 13.58 | 13.65 | 13.49 | 13.62 | 79,591 | +0.07(+0.52%) |
Jun 13, 2016 | 13.27 | 13.66 | 13.27 | 13.55 | 101,072 | +0.05(+0.37%) |
Jun 10, 2016 | 13.45 | 13.66 | 13.35 | 13.50 | 144,408 | -0.01(-0.07%) |
Jun 09, 2016 | 13.34 | 13.63 | 13.20 | 13.51 | 158,599 | +0.22(+1.66%) |
Jun 08, 2016 | 12.84 | 13.38 | 12.74 | 13.29 | 97,720 | +0.44(+3.42%) |
Jun 07, 2016 | 12.73 | 12.98 | 12.47 | 12.85 | 90,659 | +0.21(+1.66%) |
Jun 06, 2016 | 12.42 | 12.73 | 12.42 | 12.64 | 66,258 | +0.15(+1.20%) |
Jun 03, 2016 | 12.54 | 12.58 | 12.43 | 12.49 | 67,097 | -0.06(-0.48%) |
Jun 02, 2016 | 12.12 | 12.58 | 12.07 | 12.55 | 76,299 | +0.39(+3.21%) |
Jun 01, 2016 | 11.92 | 12.22 | 11.92 | 12.16 | 93,548 | +0.15(+1.25%) |
May 31, 2016 | 12.13 | 12.16 | 11.85 | 12.01 | 143,737 | -0.07(-0.58%) |
May 27, 2016 | 11.93 | 12.08 | 12.08 | 12.08 | 56,500 | +0.18(+1.51%) |
May 26, 2016 | 12.13 | 12.35 | 11.84 | 11.90 | 47,211 | -0.25(-2.06%) |
May 25, 2016 | 11.98 | 12.27 | 11.98 | 12.15 | 50,334 | +0.17(+1.42%) |
May 24, 2016 | 11.85 | 12.00 | 11.73 | 11.98 | 93,001 | +0.19(+1.61%) |
May 23, 2016 | 11.71 | 12.00 | 11.71 | 11.79 | 65,235 | +0.11(+0.94%) |
May 20, 2016 | 11.87 | 12.01 | 11.66 | 11.68 | 108,718 | -0.11(-0.93%) |
May 19, 2016 | 11.80 | 11.94 | 11.67 | 11.79 | 70,939 | -0.12(-1.01%) |
May 18, 2016 | 11.62 | 12.00 | 11.60 | 11.91 | 65,307 | +0.27(+2.32%) |
May 17, 2016 | 11.93 | 12.00 | 11.52 | 11.64 | 131,978 | -0.28(-2.35%) |
May 16, 2016 | 11.92 | 12.26 | 11.91 | 11.92 | 99,262 | +0.00(+0.00%) |
May 13, 2016 | 12.37 | 12.37 | 11.88 | 11.92 | 97,867 | -0.49(-3.95%) |
May 12, 2016 | 12.50 | 12.54 | 12.21 | 12.41 | 125,255 | +0.01(+0.08%) |
May 11, 2016 | 12.57 | 12.62 | 12.38 | 12.40 | 67,443 | -0.16(-1.27%) |
May 10, 2016 | 12.49 | 12.68 | 12.43 | 12.56 | 50,821 | +0.15(+1.21%) |
May 09, 2016 | 12.35 | 12.66 | 12.35 | 12.41 | 118,918 | -0.05(-0.40%) |
May 06, 2016 | 12.27 | 12.49 | 12.23 | 12.46 | 146,555 | +0.17(+1.38%) |
May 05, 2016 | 12.50 | 12.59 | 12.25 | 12.29 | 89,822 | -0.22(-1.76%) |
May 04, 2016 | 12.44 | 12.54 | 12.17 | 12.51 | 169,107 | -0.01(-0.08%) |
May 03, 2016 | 12.47 | 12.56 | 12.31 | 12.52 | 132,318 | -0.02(-0.16%) |