Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.16 | 15.29 | 15.09 | 15.10 | 99,111 | -0.01(-0.06%) |
Jul 28, 2016 | 14.97 | 15.11 | 14.97 | 15.11 | 43,477 | +0.06(+0.37%) |
Jul 27, 2016 | 15.06 | 15.14 | 14.90 | 15.05 | 90,195 | +0.07(+0.44%) |
Jul 26, 2016 | 15.04 | 15.06 | 14.86 | 14.99 | 128,522 | +0.01(+0.06%) |
Jul 25, 2016 | 14.90 | 15.01 | 14.72 | 14.98 | 36,670 | -0.05(-0.31%) |
Jul 22, 2016 | 14.99 | 15.03 | 14.76 | 15.02 | 142,697 | +0.07(+0.44%) |
Jul 21, 2016 | 15.06 | 15.23 | 14.83 | 14.96 | 145,333 | +0.03(+0.19%) |
Jul 20, 2016 | 14.75 | 14.93 | 14.65 | 14.93 | 183,067 | +0.21(+1.46%) |
Jul 19, 2016 | 14.83 | 14.85 | 14.58 | 14.72 | 142,685 | -0.07(-0.44%) |
Jul 18, 2016 | 14.87 | 14.88 | 14.67 | 14.78 | 86,798 | +0.04(+0.29%) |
Jul 15, 2016 | 14.67 | 14.91 | 14.61 | 14.74 | 66,805 | +0.12(+0.79%) |
Jul 14, 2016 | 14.74 | 14.92 | 14.58 | 14.62 | 128,990 | +0.07(+0.45%) |
Jul 13, 2016 | 14.64 | 14.64 | 14.41 | 14.56 | 107,843 | -0.07(-0.45%) |
Jul 12, 2016 | 14.62 | 14.66 | 14.44 | 14.62 | 163,047 | +0.35(+2.42%) |
Jul 11, 2016 | 14.56 | 14.56 | 14.27 | 14.28 | 182,185 | +0.01(+0.07%) |
Jul 08, 2016 | 14.44 | 14.47 | 14.22 | 14.27 | 151,555 | -0.21(-1.42%) |
Jul 07, 2016 | 14.46 | 14.51 | 14.27 | 14.47 | 98,226 | +0.10(+0.72%) |
Jul 06, 2016 | 14.28 | 14.56 | 14.24 | 14.37 | 74,305 | +0.00(+0.02%) |
Jul 05, 2016 | 14.66 | 14.66 | 14.30 | 14.37 | 161,021 | -0.26(-1.78%) |
Jul 01, 2016 | 14.39 | 14.63 | 14.63 | 14.63 | 64,571 | +0.16(+1.10%) |
Jun 30, 2016 | 14.50 | 14.65 | 14.37 | 14.47 | 442,233 | +0.05(+0.32%) |
Jun 29, 2016 | 14.45 | 14.60 | 14.37 | 14.42 | 190,860 | +0.07(+0.45%) |
Jun 28, 2016 | 14.34 | 14.67 | 14.08 | 14.36 | 104,956 | +0.24(+1.72%) |
Jun 27, 2016 | 14.27 | 14.37 | 13.99 | 14.12 | 130,318 | -0.23(-1.63%) |
Jun 24, 2016 | 14.20 | 14.86 | 14.13 | 14.35 | 179,907 | -0.59(-3.93%) |
Jun 23, 2016 | 14.87 | 14.99 | 14.84 | 14.94 | 253,160 | +0.27(+1.86%) |
Jun 22, 2016 | 14.59 | 14.71 | 14.59 | 14.66 | 183,607 | +0.05(+0.37%) |
Jun 21, 2016 | 14.68 | 14.77 | 14.48 | 14.61 | 440,069 | +0.09(+0.61%) |
Jun 20, 2016 | 14.68 | 14.74 | 14.52 | 14.52 | 1,080,832 | +0.17(+1.20%) |
Jun 17, 2016 | 14.43 | 14.61 | 14.34 | 14.35 | 1,394,310 | +0.08(+0.59%) |
Jun 16, 2016 | 15.26 | 15.26 | 14.18 | 14.26 | 1,729,983 | -0.86(-5.67%) |
Jun 15, 2016 | 15.32 | 15.38 | 15.10 | 15.12 | 206,858 | -0.27(-1.76%) |
Jun 14, 2016 | 15.55 | 15.55 | 15.32 | 15.39 | 80,495 | -0.20(-1.26%) |
Jun 13, 2016 | 15.53 | 15.67 | 15.53 | 15.59 | 9,191 | -0.11(-0.68%) |
Jun 10, 2016 | 15.90 | 15.90 | 15.65 | 15.70 | 25,180 | -0.15(-0.97%) |
Jun 09, 2016 | 15.85 | 15.85 | 15.71 | 15.85 | 22,440 | +0.00(+0.00%) |
Jun 08, 2016 | 15.82 | 15.87 | 15.74 | 15.85 | 21,810 | +0.18(+1.13%) |
Jun 07, 2016 | 15.60 | 15.77 | 15.60 | 15.67 | 28,157 | +0.07(+0.42%) |
Jun 06, 2016 | 15.63 | 15.64 | 15.47 | 15.61 | 59,501 | +0.04(+0.24%) |
Jun 03, 2016 | 15.66 | 15.66 | 15.49 | 15.57 | 64,098 | +0.15(+0.97%) |
Jun 02, 2016 | 15.31 | 15.47 | 15.31 | 15.42 | 57,082 | +0.06(+0.36%) |
Jun 01, 2016 | 15.44 | 15.49 | 15.30 | 15.36 | 53,409 | +0.05(+0.36%) |
May 31, 2016 | 15.32 | 15.45 | 15.22 | 15.31 | 81,237 | -0.06(-0.39%) |
May 27, 2016 | 15.48 | 15.37 | 15.37 | 15.37 | 80,073 | +0.00(+0.00%) |
May 26, 2016 | 15.47 | 15.58 | 15.24 | 15.37 | 20,921 | +0.02(+0.12%) |
May 25, 2016 | 15.31 | 15.39 | 15.20 | 15.35 | 55,539 | +0.18(+1.17%) |
May 24, 2016 | 15.30 | 15.30 | 15.15 | 15.17 | 24,655 | -0.02(-0.12%) |
May 23, 2016 | 15.21 | 15.26 | 15.02 | 15.19 | 30,772 | -0.02(-0.12%) |
May 20, 2016 | 15.03 | 15.28 | 15.03 | 15.21 | 82,530 | +0.13(+0.86%) |
May 19, 2016 | 15.06 | 15.24 | 14.82 | 15.08 | 66,571 | +0.02(+0.12%) |
May 18, 2016 | 15.42 | 15.44 | 15.06 | 15.06 | 102,380 | -0.22(-1.46%) |
May 17, 2016 | 15.26 | 15.44 | 15.24 | 15.29 | 62,678 | -0.05(-0.30%) |
May 16, 2016 | 15.48 | 15.48 | 15.29 | 15.33 | 124,844 | +0.00(+0.00%) |
May 13, 2016 | 15.33 | 15.39 | 15.24 | 15.33 | 40,364 | -0.05(-0.30%) |
May 12, 2016 | 15.61 | 15.61 | 15.38 | 15.38 | 58,040 | -0.08(-0.54%) |
May 11, 2016 | 15.57 | 15.58 | 15.46 | 15.46 | 28,758 | -0.03(-0.18%) |
May 10, 2016 | 15.59 | 15.59 | 15.42 | 15.49 | 93,138 | +0.03(+0.18%) |
May 09, 2016 | 15.56 | 15.57 | 15.45 | 15.46 | 31,458 | -0.13(-0.83%) |
May 06, 2016 | 15.71 | 15.72 | 15.57 | 15.59 | 76,253 | -0.01(-0.06%) |
May 05, 2016 | 15.73 | 15.73 | 15.60 | 15.60 | 102,313 | +0.01(+0.06%) |
May 04, 2016 | 15.61 | 15.76 | 15.49 | 15.59 | 63,794 | -0.14(-0.89%) |
May 03, 2016 | 16.03 | 16.03 | 15.72 | 15.73 | 321,072 | -0.32(-1.97%) |