Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.41 | 14.69 | 14.41 | 14.68 | 267,251 | +0.24(+1.68%) |
Jul 28, 2016 | 14.31 | 14.46 | 14.30 | 14.44 | 195,509 | +0.22(+1.53%) |
Jul 27, 2016 | 14.36 | 14.36 | 14.15 | 14.22 | 279,294 | -0.05(-0.34%) |
Jul 26, 2016 | 14.28 | 14.36 | 14.27 | 14.27 | 151,294 | +0.03(+0.23%) |
Jul 25, 2016 | 14.23 | 14.27 | 14.19 | 14.23 | 164,160 | +0.06(+0.40%) |
Jul 22, 2016 | 14.17 | 14.22 | 14.16 | 14.18 | 167,525 | +0.09(+0.63%) |
Jul 21, 2016 | 14.02 | 14.13 | 14.02 | 14.09 | 10,720,458 | -0.15(-1.08%) |
Jul 20, 2016 | 14.20 | 14.30 | 14.18 | 14.24 | 624,707 | +0.03(+0.23%) |
Jul 19, 2016 | 14.18 | 14.23 | 14.15 | 14.21 | 131,559 | -0.06(-0.40%) |
Jul 18, 2016 | 14.20 | 14.31 | 14.19 | 14.27 | 134,659 | +0.05(+0.34%) |
Jul 15, 2016 | 14.23 | 14.26 | 14.16 | 14.22 | 311,111 | -0.07(-0.48%) |
Jul 14, 2016 | 14.32 | 14.36 | 14.27 | 14.29 | 280,165 | +0.00(+0.03%) |
Jul 13, 2016 | 14.27 | 14.32 | 14.22 | 14.28 | 223,529 | +0.05(+0.34%) |
Jul 12, 2016 | 14.26 | 14.29 | 14.21 | 14.23 | 285,737 | +0.15(+1.03%) |
Jul 11, 2016 | 14.10 | 14.17 | 14.08 | 14.09 | 185,125 | +0.10(+0.69%) |
Jul 08, 2016 | 13.94 | 14.00 | 13.78 | 13.99 | 353,154 | +0.21(+1.53%) |
Jul 07, 2016 | 13.87 | 13.94 | 13.74 | 13.78 | 433,171 | -0.09(-0.64%) |
Jul 06, 2016 | 13.76 | 13.88 | 13.64 | 13.87 | 807,346 | -0.06(-0.46%) |
Jul 05, 2016 | 14.08 | 14.10 | 13.91 | 13.93 | 201,507 | -0.40(-2.82%) |
Jul 01, 2016 | 14.41 | 14.34 | 14.34 | 14.34 | 388,848 | +0.02(+0.17%) |
Jun 30, 2016 | 14.13 | 14.32 | 14.12 | 14.31 | 468,636 | +0.33(+2.37%) |
Jun 29, 2016 | 13.97 | 14.03 | 13.95 | 13.98 | 293,121 | +0.26(+1.88%) |
Jun 28, 2016 | 13.64 | 13.72 | 13.58 | 13.72 | 359,903 | +0.32(+2.35%) |
Jun 27, 2016 | 13.48 | 13.49 | 13.23 | 13.41 | 473,930 | -0.32(-2.30%) |
Jun 24, 2016 | 13.81 | 14.06 | 13.71 | 13.72 | 526,460 | -1.19(-7.97%) |
Jun 23, 2016 | 14.84 | 14.95 | 14.73 | 14.91 | 287,724 | +0.36(+2.50%) |
Jun 22, 2016 | 14.61 | 14.69 | 14.54 | 14.55 | 311,575 | -0.07(-0.51%) |
Jun 21, 2016 | 14.58 | 14.70 | 14.55 | 14.62 | 158,029 | +0.09(+0.61%) |
Jun 20, 2016 | 14.65 | 14.65 | 14.52 | 14.54 | 184,591 | +0.27(+1.91%) |
Jun 17, 2016 | 14.16 | 14.29 | 14.09 | 14.26 | 812,330 | +0.14(+0.96%) |
Jun 16, 2016 | 13.81 | 14.13 | 13.73 | 14.13 | 9,672,133 | +0.04(+0.28%) |
Jun 15, 2016 | 14.17 | 14.19 | 14.08 | 14.09 | 300,350 | +0.05(+0.34%) |
Jun 14, 2016 | 14.08 | 14.11 | 13.97 | 14.04 | 642,509 | -0.27(-1.90%) |
Jun 13, 2016 | 14.30 | 14.45 | 14.28 | 14.31 | 297,040 | -0.31(-2.14%) |
Jun 10, 2016 | 14.76 | 14.76 | 14.59 | 14.62 | 249,089 | -0.46(-3.03%) |
Jun 09, 2016 | 15.06 | 15.10 | 15.05 | 15.08 | 102,417 | -0.15(-1.00%) |
Jun 08, 2016 | 15.21 | 15.24 | 15.18 | 15.23 | 172,406 | +0.08(+0.53%) |
Jun 07, 2016 | 15.17 | 15.21 | 15.14 | 15.15 | 634,051 | +0.06(+0.43%) |
Jun 06, 2016 | 15.06 | 15.10 | 15.02 | 15.09 | 204,923 | +0.06(+0.43%) |
Jun 03, 2016 | 14.94 | 15.03 | 14.94 | 15.02 | 170,982 | +0.17(+1.13%) |
Jun 02, 2016 | 14.82 | 14.86 | 14.76 | 14.86 | 194,663 | +0.02(+0.16%) |
Jun 01, 2016 | 14.74 | 14.85 | 14.68 | 14.83 | 426,819 | +0.18(+1.26%) |
May 31, 2016 | 14.73 | 14.74 | 14.62 | 14.65 | 132,116 | +0.04(+0.27%) |
May 27, 2016 | 14.61 | 14.61 | 14.61 | 14.61 | 442,906 | -0.06(-0.44%) |
May 26, 2016 | 14.66 | 14.69 | 14.63 | 14.67 | 128,379 | +0.14(+0.99%) |
May 25, 2016 | 14.50 | 14.56 | 14.50 | 14.53 | 119,930 | +0.12(+0.81%) |
May 24, 2016 | 14.32 | 14.44 | 14.32 | 14.41 | 148,106 | +0.14(+0.98%) |
May 23, 2016 | 14.25 | 14.31 | 14.25 | 14.27 | 84,800 | +0.02(+0.11%) |
May 20, 2016 | 14.24 | 14.29 | 14.23 | 14.26 | 140,007 | +0.09(+0.62%) |
May 19, 2016 | 14.17 | 14.18 | 14.09 | 14.17 | 223,599 | +0.02(+0.11%) |
May 18, 2016 | 14.15 | 14.29 | 14.09 | 14.15 | 471,910 | -0.09(-0.62%) |
May 17, 2016 | 14.31 | 14.38 | 14.23 | 14.24 | 469,045 | -0.17(-1.17%) |
May 16, 2016 | 14.31 | 14.42 | 14.26 | 14.41 | 317,724 | +0.17(+1.18%) |
May 13, 2016 | 14.32 | 14.35 | 14.21 | 14.24 | 654,284 | -0.11(-0.78%) |
May 12, 2016 | 14.53 | 14.53 | 14.30 | 14.35 | 403,803 | -0.02(-0.17%) |
May 11, 2016 | 14.26 | 14.40 | 14.26 | 14.38 | 14,939,204 | +0.04(+0.31%) |
May 10, 2016 | 14.30 | 14.36 | 14.29 | 14.33 | 545,588 | +0.05(+0.37%) |
May 09, 2016 | 14.30 | 14.31 | 14.25 | 14.28 | 304,763 | +0.06(+0.39%) |
May 06, 2016 | 14.21 | 14.26 | 14.17 | 14.22 | 282,718 | +0.03(+0.23%) |
May 05, 2016 | 14.15 | 14.20 | 14.12 | 14.19 | 474,359 | -0.02(-0.14%) |
May 04, 2016 | 14.22 | 14.26 | 14.19 | 14.21 | 154,303 | -0.16(-1.14%) |
May 03, 2016 | 14.41 | 14.45 | 14.36 | 14.38 | 214,106 | -0.11(-0.77%) |