Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.00 | 16.45 | 15.79 | 15.98 | 736,894 | +0.64(+4.17%) |
Jul 28, 2016 | 15.08 | 15.39 | 15.07 | 15.34 | 301,971 | +0.18(+1.21%) |
Jul 27, 2016 | 15.09 | 15.23 | 15.02 | 15.16 | 384,353 | +0.07(+0.44%) |
Jul 26, 2016 | 15.15 | 15.37 | 15.02 | 15.09 | 231,197 | -0.06(-0.39%) |
Jul 25, 2016 | 15.56 | 15.61 | 15.15 | 15.15 | 448,683 | -0.43(-2.78%) |
Jul 22, 2016 | 15.28 | 15.61 | 15.14 | 15.58 | 343,016 | +0.29(+1.92%) |
Jul 21, 2016 | 15.26 | 15.46 | 15.22 | 15.29 | 425,763 | -0.06(-0.38%) |
Jul 20, 2016 | 15.24 | 15.54 | 15.19 | 15.35 | 280,295 | +0.18(+1.16%) |
Jul 19, 2016 | 15.16 | 15.29 | 15.00 | 15.17 | 346,469 | -0.07(-0.48%) |
Jul 18, 2016 | 14.90 | 15.27 | 14.86 | 15.24 | 459,868 | +0.28(+1.87%) |
Jul 15, 2016 | 14.98 | 15.06 | 14.88 | 14.97 | 439,353 | +0.03(+0.20%) |
Jul 14, 2016 | 14.80 | 15.02 | 14.69 | 14.94 | 283,242 | +0.21(+1.45%) |
Jul 13, 2016 | 14.52 | 14.76 | 14.41 | 14.72 | 465,268 | +0.31(+2.14%) |
Jul 12, 2016 | 14.08 | 14.53 | 14.01 | 14.41 | 630,334 | +0.49(+3.48%) |
Jul 11, 2016 | 13.78 | 14.11 | 13.76 | 13.93 | 414,736 | +0.19(+1.39%) |
Jul 08, 2016 | 13.54 | 13.89 | 13.47 | 13.74 | 392,460 | +0.27(+2.02%) |
Jul 07, 2016 | 13.55 | 13.58 | 13.28 | 13.47 | 338,337 | -0.05(-0.38%) |
Jul 06, 2016 | 13.38 | 13.64 | 13.18 | 13.52 | 409,765 | +0.10(+0.71%) |
Jul 05, 2016 | 13.75 | 13.80 | 13.33 | 13.42 | 391,220 | -0.36(-2.61%) |
Jul 01, 2016 | 13.64 | 13.78 | 13.78 | 13.78 | 411,261 | +0.12(+0.92%) |
Jun 30, 2016 | 13.24 | 13.66 | 13.21 | 13.66 | 482,913 | +0.41(+3.11%) |
Jun 29, 2016 | 13.07 | 13.34 | 12.99 | 13.25 | 565,210 | +0.33(+2.56%) |
Jun 28, 2016 | 12.86 | 13.00 | 12.76 | 12.91 | 571,590 | +0.18(+1.44%) |
Jun 27, 2016 | 13.17 | 13.25 | 12.72 | 12.73 | 527,537 | -0.61(-4.57%) |
Jun 24, 2016 | 13.25 | 13.68 | 13.23 | 13.34 | 870,175 | -0.47(-3.41%) |
Jun 23, 2016 | 13.55 | 13.81 | 13.53 | 13.81 | 241,957 | +0.44(+3.30%) |
Jun 22, 2016 | 13.40 | 13.48 | 13.23 | 13.37 | 322,362 | +0.01(+0.06%) |
Jun 21, 2016 | 13.59 | 13.59 | 13.31 | 13.36 | 242,253 | -0.16(-1.20%) |
Jun 20, 2016 | 13.71 | 13.78 | 13.52 | 13.53 | 341,968 | +0.02(+0.16%) |
Jun 17, 2016 | 13.75 | 13.87 | 13.43 | 13.50 | 459,739 | -0.21(-1.55%) |
Jun 16, 2016 | 13.68 | 13.75 | 13.46 | 13.72 | 419,411 | -0.05(-0.37%) |
Jun 15, 2016 | 14.21 | 14.27 | 13.76 | 13.77 | 261,887 | -0.44(-3.10%) |
Jun 14, 2016 | 13.94 | 14.54 | 13.94 | 14.21 | 579,233 | +0.62(+4.60%) |
Jun 13, 2016 | 13.83 | 13.94 | 13.58 | 13.58 | 347,433 | -0.34(-2.43%) |
Jun 10, 2016 | 13.89 | 14.09 | 13.81 | 13.92 | 306,085 | -0.11(-0.78%) |
Jun 09, 2016 | 14.10 | 14.20 | 13.91 | 14.03 | 309,676 | -0.19(-1.33%) |
Jun 08, 2016 | 14.05 | 14.29 | 13.82 | 14.22 | 371,574 | +0.12(+0.88%) |
Jun 07, 2016 | 14.13 | 14.24 | 13.98 | 14.10 | 433,100 | -0.04(-0.31%) |
Jun 06, 2016 | 14.09 | 14.30 | 14.08 | 14.14 | 244,865 | +0.04(+0.31%) |
Jun 03, 2016 | 14.13 | 14.17 | 13.96 | 14.10 | 221,428 | -0.12(-0.82%) |
Jun 02, 2016 | 14.36 | 14.36 | 14.10 | 14.21 | 258,011 | -0.21(-1.47%) |
Jun 01, 2016 | 14.17 | 14.43 | 14.01 | 14.43 | 336,281 | +0.24(+1.70%) |
May 31, 2016 | 14.16 | 14.28 | 14.08 | 14.18 | 315,345 | +0.04(+0.26%) |
May 27, 2016 | 14.20 | 14.15 | 14.15 | 14.15 | 434,447 | -0.07(-0.51%) |
May 26, 2016 | 14.08 | 14.40 | 14.02 | 14.22 | 357,572 | +0.29(+2.10%) |
May 25, 2016 | 14.23 | 14.26 | 13.93 | 13.93 | 333,409 | -0.22(-1.55%) |
May 24, 2016 | 13.87 | 14.22 | 13.73 | 14.15 | 449,619 | +0.45(+3.25%) |
May 23, 2016 | 14.05 | 14.10 | 13.62 | 13.70 | 398,531 | -0.32(-2.29%) |
May 20, 2016 | 13.86 | 14.03 | 13.75 | 14.02 | 403,415 | +0.18(+1.32%) |
May 19, 2016 | 13.95 | 13.95 | 13.69 | 13.84 | 315,356 | -0.09(-0.68%) |
May 18, 2016 | 13.59 | 14.05 | 13.53 | 13.94 | 540,087 | +0.23(+1.70%) |
May 17, 2016 | 13.99 | 14.02 | 13.59 | 13.70 | 664,407 | -0.26(-1.83%) |
May 16, 2016 | 13.58 | 14.12 | 13.50 | 13.96 | 541,850 | +0.45(+3.35%) |
May 13, 2016 | 13.29 | 13.77 | 13.24 | 13.51 | 433,418 | +0.21(+1.59%) |
May 12, 2016 | 13.21 | 13.35 | 13.15 | 13.29 | 377,558 | +0.18(+1.39%) |
May 11, 2016 | 13.33 | 13.40 | 13.04 | 13.11 | 312,928 | -0.19(-1.43%) |
May 10, 2016 | 13.24 | 13.43 | 13.16 | 13.30 | 352,766 | +0.11(+0.83%) |
May 09, 2016 | 13.00 | 13.23 | 12.83 | 13.19 | 321,947 | +0.19(+1.46%) |
May 06, 2016 | 12.59 | 13.01 | 12.57 | 13.00 | 448,280 | +0.35(+2.77%) |
May 05, 2016 | 12.62 | 12.78 | 12.44 | 12.65 | 1,121,086 | +0.20(+1.58%) |
May 04, 2016 | 12.55 | 12.67 | 12.28 | 12.46 | 404,121 | -0.22(-1.73%) |
May 03, 2016 | 12.94 | 13.16 | 12.34 | 12.67 | 701,416 | -0.16(-1.25%) |