Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.89 | 12.97 | 12.36 | 12.79 | 187,981 | -0.29(-2.25%) |
Jul 28, 2016 | 13.40 | 13.41 | 12.99 | 13.08 | 28,756 | -0.29(-2.20%) |
Jul 27, 2016 | 13.86 | 13.96 | 13.34 | 13.38 | 64,709 | -0.47(-3.39%) |
Jul 26, 2016 | 14.17 | 14.26 | 13.84 | 13.85 | 17,227 | -0.34(-2.41%) |
Jul 25, 2016 | 14.04 | 14.29 | 13.93 | 14.19 | 30,796 | -0.01(-0.06%) |
Jul 22, 2016 | 14.41 | 14.45 | 14.13 | 14.20 | 58,517 | -0.13(-0.89%) |
Jul 21, 2016 | 16.16 | 16.32 | 13.25 | 14.33 | 95,078 | -1.84(-11.37%) |
Jul 20, 2016 | 15.73 | 16.16 | 15.73 | 16.16 | 15,876 | +0.44(+2.78%) |
Jul 19, 2016 | 15.83 | 15.98 | 15.58 | 15.73 | 12,050 | -0.10(-0.65%) |
Jul 18, 2016 | 16.08 | 16.20 | 15.74 | 15.83 | 19,260 | -0.25(-1.53%) |
Jul 15, 2016 | 16.06 | 16.09 | 15.77 | 16.08 | 8,658 | +0.14(+0.90%) |
Jul 14, 2016 | 15.92 | 16.05 | 15.85 | 15.93 | 14,823 | +0.13(+0.81%) |
Jul 13, 2016 | 15.77 | 15.92 | 15.42 | 15.81 | 23,994 | +0.02(+0.15%) |
Jul 12, 2016 | 15.92 | 15.92 | 15.54 | 15.78 | 24,209 | -0.02(-0.15%) |
Jul 11, 2016 | 15.47 | 15.89 | 15.35 | 15.81 | 15,259 | +0.41(+2.69%) |
Jul 08, 2016 | 15.00 | 15.42 | 14.82 | 15.39 | 13,150 | +0.57(+3.87%) |
Jul 07, 2016 | 14.63 | 15.21 | 14.63 | 14.82 | 8,844 | +0.39(+2.70%) |
Jul 05, 2016 | 14.97 | 14.97 | 14.26 | 14.43 | 22,425 | -0.60(-3.97%) |
Jul 01, 2016 | 15.19 | 15.03 | 15.03 | 15.03 | 10,554 | -0.17(-1.10%) |
Jun 30, 2016 | 14.66 | 15.22 | 14.53 | 15.19 | 27,095 | +0.43(+2.91%) |
Jun 29, 2016 | 14.72 | 15.15 | 14.63 | 14.76 | 15,692 | -0.20(-1.33%) |
Jun 28, 2016 | 14.53 | 15.18 | 14.53 | 14.96 | 19,701 | +0.44(+3.01%) |
Jun 27, 2016 | 14.17 | 14.78 | 13.98 | 14.52 | 63,564 | +0.27(+1.90%) |
Jun 24, 2016 | 15.09 | 15.42 | 14.21 | 14.25 | 112,951 | -1.28(-8.25%) |
Jun 23, 2016 | 15.88 | 15.88 | 15.43 | 15.54 | 15,204 | +0.09(+0.57%) |
Jun 22, 2016 | 15.60 | 15.92 | 15.38 | 15.45 | 17,915 | -0.07(-0.46%) |
Jun 21, 2016 | 15.17 | 15.66 | 15.17 | 15.52 | 11,387 | +0.26(+1.72%) |
Jun 20, 2016 | 15.57 | 15.76 | 15.17 | 15.26 | 27,740 | +0.01(+0.05%) |
Jun 17, 2016 | 15.26 | 15.71 | 14.91 | 15.25 | 76,772 | +0.04(+0.26%) |
Jun 16, 2016 | 15.29 | 15.43 | 14.99 | 15.21 | 21,571 | -0.10(-0.68%) |
Jun 15, 2016 | 15.16 | 15.54 | 15.05 | 15.31 | 9,824 | +0.29(+1.91%) |
Jun 14, 2016 | 14.95 | 15.27 | 14.91 | 15.03 | 20,407 | +0.03(+0.21%) |
Jun 13, 2016 | 15.88 | 15.88 | 14.97 | 14.99 | 26,351 | -0.79(-4.99%) |
Jun 10, 2016 | 15.80 | 16.15 | 15.46 | 15.78 | 15,332 | -0.10(-0.65%) |
Jun 09, 2016 | 15.81 | 16.06 | 15.81 | 15.89 | 18,431 | -0.10(-0.60%) |
Jun 08, 2016 | 16.08 | 16.13 | 15.83 | 15.98 | 17,246 | -0.01(-0.05%) |
Jun 07, 2016 | 16.04 | 16.28 | 15.95 | 15.99 | 21,690 | -0.12(-0.74%) |
Jun 06, 2016 | 15.14 | 16.26 | 15.14 | 16.11 | 45,141 | +0.90(+5.91%) |
Jun 03, 2016 | 15.19 | 15.33 | 13.98 | 15.21 | 18,956 | -0.05(-0.31%) |
Jun 02, 2016 | 14.50 | 15.34 | 14.50 | 15.26 | 20,395 | +0.73(+5.04%) |
Jun 01, 2016 | 14.03 | 14.52 | 13.91 | 14.52 | 23,599 | +0.44(+3.11%) |
May 31, 2016 | 14.22 | 14.29 | 13.28 | 14.09 | 29,397 | -0.18(-1.28%) |
May 27, 2016 | 14.22 | 14.27 | 14.27 | 14.27 | 16,082 | +0.01(+0.06%) |
May 26, 2016 | 14.35 | 14.48 | 14.02 | 14.26 | 19,416 | -0.19(-1.32%) |
May 25, 2016 | 14.87 | 15.02 | 14.29 | 14.45 | 20,650 | -0.41(-2.78%) |
May 24, 2016 | 14.45 | 14.92 | 14.25 | 14.87 | 20,682 | +0.43(+2.98%) |
May 23, 2016 | 14.50 | 14.50 | 14.36 | 14.44 | 7,972 | -0.06(-0.44%) |
May 20, 2016 | 14.29 | 14.57 | 13.95 | 14.50 | 15,049 | +0.31(+2.19%) |
May 19, 2016 | 13.91 | 14.34 | 13.70 | 14.19 | 21,920 | +0.57(+4.21%) |
May 18, 2016 | 13.60 | 13.71 | 13.43 | 13.62 | 20,966 | +0.08(+0.59%) |
May 17, 2016 | 14.17 | 14.17 | 13.43 | 13.54 | 26,338 | -0.68(-4.81%) |
May 16, 2016 | 14.26 | 14.66 | 14.03 | 14.22 | 18,983 | -0.15(-1.04%) |
May 13, 2016 | 14.50 | 14.58 | 14.28 | 14.37 | 15,501 | -0.12(-0.82%) |
May 12, 2016 | 14.62 | 14.64 | 14.38 | 14.49 | 18,161 | -0.13(-0.92%) |
May 11, 2016 | 14.83 | 14.83 | 14.59 | 14.63 | 17,100 | -0.25(-1.65%) |
May 10, 2016 | 14.66 | 15.13 | 14.64 | 14.87 | 27,297 | +0.19(+1.29%) |
May 09, 2016 | 14.70 | 14.77 | 14.64 | 14.68 | 27,542 | -0.02(-0.11%) |
May 06, 2016 | 14.63 | 14.76 | 14.45 | 14.70 | 17,885 | +0.00(+0.00%) |
May 05, 2016 | 14.51 | 14.79 | 14.51 | 14.70 | 12,582 | +0.03(+0.22%) |
May 04, 2016 | 14.48 | 14.91 | 14.44 | 14.66 | 26,117 | +0.00(+0.00%) |
May 03, 2016 | 15.04 | 15.04 | 14.51 | 14.66 | 30,304 | -0.42(-2.78%) |