Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.67 | 14.67 | 14.59 | 14.61 | 7,698 | +0.03(+0.21%) |
Jul 28, 2016 | 14.61 | 14.66 | 14.58 | 14.58 | 6,563 | +0.03(+0.21%) |
Jul 27, 2016 | 14.59 | 14.59 | 14.55 | 14.55 | 4,916 | -0.04(-0.27%) |
Jul 26, 2016 | 14.54 | 14.60 | 14.52 | 14.59 | 9,253 | +0.08(+0.55%) |
Jul 25, 2016 | 14.56 | 14.59 | 14.51 | 14.51 | 15,147 | -0.06(-0.41%) |
Jul 22, 2016 | 14.52 | 14.60 | 14.52 | 14.57 | 3,706 | +0.00(+0.00%) |
Jul 21, 2016 | 14.51 | 14.57 | 14.51 | 14.57 | 5,392 | +0.05(+0.34%) |
Jul 20, 2016 | 14.50 | 14.52 | 14.47 | 14.52 | 3,039 | +0.07(+0.48%) |
Jul 19, 2016 | 14.50 | 14.50 | 14.32 | 14.45 | 11,077 | +0.00(+0.00%) |
Jul 18, 2016 | 14.38 | 14.47 | 14.38 | 14.45 | 9,955 | +0.12(+0.84%) |
Jul 15, 2016 | 14.35 | 14.38 | 14.25 | 14.33 | 11,220 | +0.10(+0.70%) |
Jul 14, 2016 | 14.46 | 14.46 | 14.23 | 14.23 | 10,708 | -0.27(-1.86%) |
Jul 13, 2016 | 14.75 | 14.76 | 14.50 | 14.50 | 21,611 | -0.29(-1.96%) |
Jul 12, 2016 | 14.95 | 14.96 | 14.78 | 14.79 | 17,457 | -0.16(-1.07%) |
Jul 11, 2016 | 14.98 | 14.98 | 14.95 | 14.95 | 11,530 | -0.02(-0.13%) |
Jul 08, 2016 | 14.89 | 14.99 | 14.93 | 14.97 | 7,224 | +0.04(+0.27%) |
Jul 07, 2016 | 14.74 | 14.93 | 14.70 | 14.93 | 12,315 | +0.23(+1.56%) |
Jul 06, 2016 | 14.64 | 14.79 | 14.64 | 14.70 | 6,104 | -0.03(-0.20%) |
Jul 05, 2016 | 14.85 | 14.85 | 14.66 | 14.73 | 13,089 | -0.07(-0.47%) |
Jul 01, 2016 | 14.89 | 14.80 | 14.80 | 14.80 | 800 | -0.01(-0.06%) |
Jun 30, 2016 | 14.82 | 14.86 | 14.74 | 14.81 | 9,183 | +0.06(+0.40%) |
Jun 29, 2016 | 14.64 | 14.84 | 14.64 | 14.75 | 12,648 | +0.07(+0.48%) |
Jun 28, 2016 | 14.60 | 14.72 | 14.60 | 14.68 | 9,342 | +0.11(+0.75%) |
Jun 27, 2016 | 14.62 | 14.71 | 14.55 | 14.57 | 5,957 | +0.05(+0.34%) |
Jun 24, 2016 | 14.63 | 14.67 | 14.51 | 14.52 | 9,446 | +0.02(+0.14%) |
Jun 23, 2016 | 14.52 | 14.62 | 14.42 | 14.50 | 32,099 | +0.00(+0.01%) |
Jun 22, 2016 | 14.49 | 14.52 | 14.44 | 14.50 | 7,647 | +0.03(+0.19%) |
Jun 21, 2016 | 14.44 | 14.47 | 14.43 | 14.47 | 3,267 | +0.04(+0.27%) |
Jun 20, 2016 | 14.44 | 14.46 | 14.42 | 14.43 | 6,094 | +0.03(+0.22%) |
Jun 17, 2016 | 14.49 | 14.49 | 14.39 | 14.40 | 11,591 | -0.03(-0.21%) |
Jun 16, 2016 | 14.52 | 14.60 | 14.43 | 14.43 | 9,837 | -0.10(-0.69%) |
Jun 15, 2016 | 14.54 | 14.54 | 14.51 | 14.53 | 5,486 | -0.03(-0.21%) |
Jun 14, 2016 | 14.57 | 14.63 | 14.56 | 14.56 | 2,859 | -0.05(-0.34%) |
Jun 13, 2016 | 14.55 | 14.61 | 14.55 | 14.61 | 21,252 | +0.12(+0.83%) |
Jun 10, 2016 | 14.42 | 14.52 | 14.41 | 14.49 | 12,336 | +0.06(+0.42%) |
Jun 09, 2016 | 14.35 | 14.46 | 14.35 | 14.43 | 12,272 | +0.07(+0.49%) |
Jun 08, 2016 | 14.31 | 14.36 | 14.27 | 14.36 | 7,444 | +0.02(+0.14%) |
Jun 07, 2016 | 14.25 | 14.34 | 14.24 | 14.34 | 15,359 | +0.07(+0.49%) |
Jun 06, 2016 | 14.27 | 14.27 | 14.25 | 14.27 | 7,836 | +0.02(+0.14%) |
Jun 03, 2016 | 14.16 | 14.32 | 14.16 | 14.25 | 5,221 | +0.11(+0.78%) |
Jun 02, 2016 | 14.07 | 14.15 | 14.07 | 14.14 | 5,881 | +0.07(+0.50%) |
Jun 01, 2016 | 14.11 | 14.16 | 14.07 | 14.07 | 9,026 | +0.02(+0.14%) |
May 31, 2016 | 14.09 | 14.10 | 14.01 | 14.05 | 10,002 | -0.07(-0.50%) |
May 27, 2016 | 14.19 | 14.12 | 14.12 | 14.12 | 8,000 | +0.00(+0.00%) |
May 26, 2016 | 14.13 | 14.15 | 14.10 | 14.12 | 7,618 | +0.04(+0.28%) |
May 25, 2016 | 14.14 | 14.15 | 14.08 | 14.08 | 8,438 | -0.07(-0.49%) |
May 24, 2016 | 14.33 | 14.37 | 14.15 | 14.15 | 28,634 | -0.09(-0.63%) |
May 23, 2016 | 14.19 | 14.24 | 14.19 | 14.24 | 5,961 | +0.09(+0.64%) |
May 20, 2016 | 14.09 | 14.16 | 14.09 | 14.15 | 7,131 | +0.16(+1.14%) |
May 19, 2016 | 14.06 | 14.14 | 13.97 | 13.99 | 39,097 | -0.07(-0.50%) |
May 18, 2016 | 14.20 | 14.20 | 14.06 | 14.06 | 3,884 | -0.19(-1.33%) |
May 17, 2016 | 14.26 | 14.28 | 14.18 | 14.25 | 9,812 | +0.02(+0.14%) |
May 16, 2016 | 14.34 | 14.37 | 14.23 | 14.23 | 7,461 | -0.11(-0.77%) |
May 13, 2016 | 14.34 | 14.38 | 14.34 | 14.34 | 21,248 | -0.02(-0.14%) |
May 12, 2016 | 14.32 | 14.37 | 14.32 | 14.36 | 6,204 | +0.04(+0.28%) |
May 11, 2016 | 14.30 | 14.32 | 14.30 | 14.32 | 3,066 | -0.01(-0.07%) |
May 10, 2016 | 14.29 | 14.35 | 14.26 | 14.33 | 13,147 | +0.06(+0.42%) |
May 09, 2016 | 14.27 | 14.33 | 14.27 | 14.27 | 11,422 | -0.02(-0.14%) |
May 06, 2016 | 14.25 | 14.29 | 14.25 | 14.29 | 4,330 | +0.03(+0.21%) |
May 05, 2016 | 14.13 | 14.26 | 14.13 | 14.26 | 6,466 | +0.06(+0.42%) |
May 04, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 7,888 | +0.01(+0.06%) |
May 03, 2016 | 14.05 | 14.19 | 14.05 | 14.19 | 2,782 | +0.10(+0.74%) |