Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.36 | 15.32 | 13.93 | 15.10 | 781,590 | +0.74(+5.15%) |
Jul 28, 2016 | 14.58 | 14.78 | 14.26 | 14.36 | 170,541 | -0.24(-1.64%) |
Jul 27, 2016 | 14.30 | 14.79 | 14.18 | 14.60 | 200,928 | +0.36(+2.53%) |
Jul 26, 2016 | 14.45 | 14.57 | 14.12 | 14.24 | 292,881 | -0.29(-2.00%) |
Jul 25, 2016 | 15.37 | 16.03 | 14.47 | 14.53 | 363,868 | -0.98(-6.32%) |
Jul 22, 2016 | 16.24 | 16.41 | 15.37 | 15.51 | 177,430 | -0.73(-4.50%) |
Jul 21, 2016 | 14.90 | 16.47 | 14.90 | 16.24 | 531,244 | +1.43(+9.66%) |
Jul 20, 2016 | 14.93 | 14.99 | 14.70 | 14.81 | 316,688 | -0.01(-0.07%) |
Jul 19, 2016 | 15.40 | 15.76 | 14.73 | 14.82 | 270,496 | -0.36(-2.37%) |
Jul 18, 2016 | 15.48 | 15.53 | 14.99 | 15.18 | 143,517 | -0.32(-2.06%) |
Jul 15, 2016 | 15.58 | 15.76 | 15.26 | 15.50 | 197,727 | +0.03(+0.19%) |
Jul 14, 2016 | 16.28 | 16.28 | 15.33 | 15.47 | 259,940 | -0.67(-4.15%) |
Jul 13, 2016 | 16.70 | 16.87 | 16.04 | 16.14 | 319,843 | -0.48(-2.89%) |
Jul 12, 2016 | 15.73 | 16.77 | 15.70 | 16.62 | 325,874 | +0.97(+6.20%) |
Jul 11, 2016 | 15.77 | 15.95 | 15.46 | 15.65 | 155,846 | -0.04(-0.25%) |
Jul 08, 2016 | 15.75 | 15.49 | 15.38 | 15.69 | 238,054 | +0.20(+1.29%) |
Jul 07, 2016 | 15.80 | 16.23 | 15.31 | 15.49 | 188,592 | +0.11(+0.72%) |
Jul 05, 2016 | 15.48 | 15.55 | 14.99 | 15.38 | 141,356 | -0.17(-1.09%) |
Jul 01, 2016 | 15.18 | 15.55 | 15.55 | 15.55 | 258,200 | +0.41(+2.71%) |
Jun 30, 2016 | 15.50 | 16.24 | 14.50 | 15.14 | 209,631 | -0.34(-2.20%) |
Jun 29, 2016 | 15.65 | 15.74 | 15.41 | 15.48 | 275,741 | -0.04(-0.26%) |
Jun 28, 2016 | 15.05 | 15.69 | 14.69 | 15.52 | 432,519 | +0.80(+5.43%) |
Jun 27, 2016 | 15.30 | 15.74 | 14.42 | 14.72 | 408,698 | -0.80(-5.15%) |
Jun 24, 2016 | 15.50 | 15.91 | 15.14 | 15.52 | 919,324 | -0.72(-4.43%) |
Jun 23, 2016 | 16.39 | 16.67 | 15.98 | 16.24 | 247,683 | -0.15(-0.92%) |
Jun 22, 2016 | 16.97 | 17.10 | 15.94 | 16.39 | 300,371 | -0.23(-1.38%) |
Jun 21, 2016 | 18.13 | 18.35 | 16.30 | 16.62 | 333,135 | -1.44(-7.97%) |
Jun 20, 2016 | 17.82 | 18.60 | 17.41 | 18.06 | 320,824 | +0.56(+3.20%) |
Jun 17, 2016 | 17.03 | 17.87 | 17.03 | 17.50 | 320,372 | +0.63(+3.73%) |
Jun 16, 2016 | 16.90 | 17.40 | 16.47 | 16.87 | 179,450 | +0.60(+3.69%) |
Jun 15, 2016 | 16.21 | 16.55 | 16.01 | 16.27 | 135,191 | +0.15(+0.93%) |
Jun 14, 2016 | 16.27 | 16.67 | 15.41 | 16.12 | 271,130 | +0.25(+1.58%) |
Jun 13, 2016 | 15.89 | 16.38 | 15.70 | 15.87 | 221,851 | -0.10(-0.63%) |
Jun 10, 2016 | 16.68 | 17.34 | 15.51 | 15.97 | 292,351 | -1.03(-6.06%) |
Jun 09, 2016 | 17.09 | 17.59 | 16.87 | 17.00 | 143,167 | -0.29(-1.68%) |
Jun 08, 2016 | 17.32 | 17.35 | 16.85 | 17.29 | 107,095 | +0.06(+0.35%) |
Jun 07, 2016 | 17.25 | 17.42 | 16.79 | 17.23 | 124,528 | -0.14(-0.83%) |
Jun 06, 2016 | 17.17 | 17.59 | 16.85 | 17.38 | 163,256 | +0.34(+2.03%) |
Jun 03, 2016 | 17.43 | 17.45 | 16.25 | 17.03 | 161,680 | -0.53(-3.02%) |
Jun 02, 2016 | 16.99 | 17.71 | 16.97 | 17.56 | 193,090 | +0.49(+2.87%) |
Jun 01, 2016 | 16.78 | 17.26 | 16.11 | 17.07 | 166,669 | +0.25(+1.49%) |
May 31, 2016 | 16.53 | 17.00 | 16.53 | 16.82 | 139,707 | +0.44(+2.69%) |
May 27, 2016 | 16.24 | 16.38 | 16.38 | 16.38 | 148,600 | +0.24(+1.49%) |
May 26, 2016 | 16.28 | 16.43 | 16.14 | 16.14 | 99,305 | -0.13(-0.80%) |
May 25, 2016 | 16.30 | 16.45 | 16.13 | 16.27 | 147,515 | +0.12(+0.74%) |
May 24, 2016 | 16.08 | 16.31 | 15.88 | 16.15 | 166,108 | +0.10(+0.62%) |
May 23, 2016 | 15.89 | 16.43 | 15.80 | 16.05 | 150,868 | +0.22(+1.39%) |
May 20, 2016 | 15.21 | 15.95 | 14.99 | 15.83 | 195,285 | +0.79(+5.25%) |
May 19, 2016 | 15.29 | 15.69 | 14.93 | 15.04 | 191,466 | -0.39(-2.53%) |
May 18, 2016 | 15.09 | 15.55 | 15.09 | 15.43 | 276,124 | +0.21(+1.38%) |
May 17, 2016 | 15.44 | 15.62 | 15.10 | 15.22 | 240,153 | -0.18(-1.17%) |
May 16, 2016 | 14.50 | 15.50 | 14.47 | 15.40 | 354,062 | +0.82(+5.62%) |
May 13, 2016 | 14.23 | 14.84 | 14.15 | 14.58 | 212,401 | +0.30(+2.10%) |
May 12, 2016 | 14.75 | 14.75 | 13.94 | 14.28 | 238,145 | -0.53(-3.58%) |
May 11, 2016 | 15.04 | 16.30 | 14.73 | 14.81 | 350,061 | -0.29(-1.92%) |
May 10, 2016 | 15.14 | 15.30 | 14.72 | 15.10 | 251,882 | +0.00(+0.00%) |
May 09, 2016 | 14.76 | 15.46 | 14.44 | 15.10 | 225,691 | +0.40(+2.72%) |
May 06, 2016 | 15.07 | 15.07 | 14.50 | 14.70 | 243,100 | -0.26(-1.74%) |
May 05, 2016 | 15.92 | 15.99 | 14.96 | 14.96 | 245,976 | -0.77(-4.90%) |
May 04, 2016 | 16.07 | 16.18 | 15.43 | 15.73 | 226,465 | -0.42(-2.60%) |
May 03, 2016 | 16.82 | 16.93 | 16.13 | 16.15 | 264,406 | -0.85(-5.00%) |