Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.01 | 13.09 | 12.48 | 12.91 | 186,231 | -0.30(-2.25%) |
Jul 28, 2016 | 13.53 | 13.54 | 13.11 | 13.21 | 28,489 | -0.30(-2.20%) |
Jul 27, 2016 | 13.99 | 14.10 | 13.46 | 13.50 | 64,107 | -0.47(-3.39%) |
Jul 26, 2016 | 14.30 | 14.40 | 13.97 | 13.98 | 17,067 | -0.35(-2.41%) |
Jul 25, 2016 | 14.17 | 14.42 | 14.06 | 14.32 | 30,509 | -0.01(-0.06%) |
Jul 22, 2016 | 14.54 | 14.59 | 14.26 | 14.33 | 57,972 | -0.13(-0.89%) |
Jul 21, 2016 | 16.32 | 16.47 | 13.38 | 14.46 | 94,193 | -1.86(-11.37%) |
Jul 20, 2016 | 15.88 | 16.32 | 15.88 | 16.32 | 15,728 | +0.44(+2.78%) |
Jul 19, 2016 | 15.98 | 16.13 | 15.73 | 15.87 | 11,938 | -0.10(-0.65%) |
Jul 18, 2016 | 16.23 | 16.36 | 15.89 | 15.98 | 19,081 | -0.25(-1.54%) |
Jul 15, 2016 | 16.21 | 16.24 | 15.91 | 16.23 | 8,577 | +0.14(+0.90%) |
Jul 14, 2016 | 16.07 | 16.20 | 16.00 | 16.08 | 14,685 | +0.13(+0.81%) |
Jul 13, 2016 | 15.92 | 16.07 | 15.57 | 15.95 | 23,771 | +0.02(+0.15%) |
Jul 12, 2016 | 16.07 | 16.07 | 15.69 | 15.93 | 23,984 | -0.02(-0.15%) |
Jul 11, 2016 | 15.62 | 16.04 | 15.50 | 15.95 | 15,117 | +0.42(+2.69%) |
Jul 08, 2016 | 15.14 | 15.56 | 14.96 | 15.54 | 13,027 | +0.58(+3.87%) |
Jul 07, 2016 | 14.77 | 15.35 | 14.77 | 14.96 | 8,761 | +0.39(+2.70%) |
Jul 05, 2016 | 15.11 | 15.11 | 14.40 | 14.56 | 22,216 | -0.60(-3.97%) |
Jul 01, 2016 | 15.34 | 15.17 | 15.17 | 15.17 | 10,456 | -0.17(-1.10%) |
Jun 30, 2016 | 14.80 | 15.36 | 14.67 | 15.34 | 26,843 | +0.43(+2.91%) |
Jun 29, 2016 | 14.86 | 15.29 | 14.77 | 14.90 | 15,545 | -0.20(-1.33%) |
Jun 28, 2016 | 14.67 | 15.32 | 14.67 | 15.10 | 19,518 | +0.44(+3.01%) |
Jun 27, 2016 | 14.31 | 14.92 | 14.11 | 14.66 | 62,973 | +0.27(+1.90%) |
Jun 24, 2016 | 15.23 | 15.57 | 14.34 | 14.39 | 111,900 | -1.29(-8.25%) |
Jun 23, 2016 | 16.03 | 16.03 | 15.58 | 15.68 | 15,063 | +0.09(+0.57%) |
Jun 22, 2016 | 15.75 | 16.07 | 15.53 | 15.59 | 17,749 | -0.07(-0.46%) |
Jun 21, 2016 | 15.31 | 15.80 | 15.31 | 15.67 | 11,281 | +0.27(+1.72%) |
Jun 20, 2016 | 15.71 | 15.91 | 15.31 | 15.40 | 27,482 | +0.01(+0.05%) |
Jun 17, 2016 | 15.40 | 15.86 | 15.05 | 15.39 | 76,058 | +0.04(+0.26%) |
Jun 16, 2016 | 15.43 | 15.58 | 15.13 | 15.35 | 21,370 | -0.10(-0.68%) |
Jun 15, 2016 | 15.31 | 15.68 | 15.19 | 15.46 | 9,732 | +0.29(+1.91%) |
Jun 14, 2016 | 15.10 | 15.41 | 15.05 | 15.17 | 20,217 | +0.03(+0.21%) |
Jun 13, 2016 | 16.03 | 16.03 | 15.11 | 15.14 | 26,106 | -0.80(-4.99%) |
Jun 10, 2016 | 15.95 | 16.30 | 15.60 | 15.93 | 15,189 | -0.10(-0.65%) |
Jun 09, 2016 | 15.95 | 16.21 | 15.95 | 16.04 | 18,259 | -0.10(-0.60%) |
Jun 08, 2016 | 16.24 | 16.28 | 15.98 | 16.13 | 17,085 | -0.01(-0.05%) |
Jun 07, 2016 | 16.19 | 16.43 | 16.10 | 16.14 | 21,488 | -0.12(-0.74%) |
Jun 06, 2016 | 15.28 | 16.41 | 15.28 | 16.26 | 44,720 | +0.91(+5.91%) |
Jun 03, 2016 | 15.33 | 15.47 | 14.11 | 15.35 | 18,779 | -0.05(-0.31%) |
Jun 02, 2016 | 14.64 | 15.49 | 14.64 | 15.40 | 20,205 | +0.74(+5.04%) |
Jun 01, 2016 | 14.16 | 14.66 | 14.04 | 14.66 | 23,379 | +0.44(+3.11%) |
May 31, 2016 | 14.36 | 14.43 | 13.40 | 14.22 | 29,123 | -0.18(-1.28%) |
May 27, 2016 | 14.36 | 14.40 | 14.40 | 14.40 | 15,933 | +0.01(+0.06%) |
May 26, 2016 | 14.48 | 14.61 | 14.16 | 14.40 | 19,235 | -0.19(-1.32%) |
May 25, 2016 | 15.01 | 15.16 | 14.42 | 14.59 | 20,457 | -0.42(-2.78%) |
May 24, 2016 | 14.59 | 15.06 | 14.38 | 15.01 | 20,490 | +0.43(+2.98%) |
May 23, 2016 | 14.64 | 14.64 | 14.50 | 14.57 | 7,898 | -0.06(-0.44%) |
May 20, 2016 | 14.43 | 14.71 | 14.08 | 14.64 | 14,909 | +0.31(+2.19%) |
May 19, 2016 | 14.04 | 14.48 | 13.83 | 14.32 | 21,716 | +0.58(+4.21%) |
May 18, 2016 | 13.73 | 13.83 | 13.55 | 13.75 | 20,771 | +0.08(+0.59%) |
May 17, 2016 | 14.30 | 14.30 | 13.56 | 13.67 | 26,092 | -0.69(-4.81%) |
May 16, 2016 | 14.40 | 14.80 | 14.16 | 14.36 | 18,807 | -0.15(-1.04%) |
May 13, 2016 | 14.63 | 14.71 | 14.42 | 14.51 | 15,356 | -0.12(-0.82%) |
May 12, 2016 | 14.75 | 14.78 | 14.51 | 14.63 | 17,992 | -0.14(-0.92%) |
May 11, 2016 | 14.97 | 14.97 | 14.72 | 14.76 | 16,941 | -0.25(-1.65%) |
May 10, 2016 | 14.79 | 15.27 | 14.78 | 15.01 | 27,043 | +0.19(+1.30%) |
May 09, 2016 | 14.83 | 14.91 | 14.78 | 14.82 | 27,286 | -0.02(-0.11%) |
May 06, 2016 | 14.77 | 14.90 | 14.59 | 14.83 | 17,719 | +0.00(+0.00%) |
May 05, 2016 | 14.65 | 14.93 | 14.65 | 14.83 | 12,465 | +0.03(+0.22%) |
May 04, 2016 | 14.62 | 15.05 | 14.57 | 14.80 | 25,874 | +0.00(+0.00%) |
May 03, 2016 | 15.19 | 15.19 | 14.64 | 14.80 | 30,022 | -0.42(-2.78%) |