Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.40 | 15.40 | 15.39 | 15.39 | 1,303 | +0.33(+2.19%) |
Jul 27, 2016 | 15.12 | 15.12 | 15.06 | 15.06 | 2 | -0.16(-1.05%) |
Jul 25, 2016 | 15.36 | 15.36 | 15.06 | 15.22 | 135 | -0.05(-0.35%) |
Jul 22, 2016 | 15.31 | 15.31 | 15.27 | 15.27 | 1,420 | +0.18(+1.21%) |
Jul 20, 2016 | 14.93 | 15.09 | 14.93 | 15.09 | 8 | +0.25(+1.71%) |
Jul 19, 2016 | 14.76 | 14.84 | 14.75 | 14.84 | 1,599 | +0.14(+0.93%) |
Jul 18, 2016 | 14.47 | 14.70 | 14.47 | 14.70 | 2,172 | +0.23(+1.59%) |
Jul 15, 2016 | 14.37 | 14.47 | 14.37 | 14.47 | 1,227 | -0.07(-0.48%) |
Jul 14, 2016 | 14.61 | 14.61 | 14.54 | 14.54 | 1,047 | -0.21(-1.43%) |
Jul 13, 2016 | 14.25 | 15.29 | 12.00 | 14.75 | 5,725 | +0.25(+1.72%) |
Jul 12, 2016 | 14.48 | 14.80 | 11.58 | 14.50 | 2,582 | -0.54(-3.59%) |
Jul 11, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 2,051 | +0.18(+1.21%) |
Jul 08, 2016 | 15.09 | 14.62 | 14.85 | 14.86 | 2,637 | +0.24(+1.64%) |
Jul 07, 2016 | 14.96 | 14.99 | 14.62 | 14.62 | 2,643 | -0.08(-0.54%) |
Jul 06, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 2,506 | -0.08(-0.54%) |
Jul 05, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 1,000 | -0.17(-1.14%) |
Jul 01, 2016 | 14.91 | 14.95 | 14.95 | 14.95 | 1,000 | +0.00(+0.01%) |
Jun 30, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.21(+1.43%) |
Jun 29, 2016 | 14.58 | 14.74 | 14.58 | 14.74 | 1,800 | +0.50(+3.51%) |
Jun 28, 2016 | 14.25 | 14.25 | 14.24 | 14.24 | 610 | -0.04(-0.28%) |
Jun 24, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 1 | -0.07(-0.49%) |
Jun 23, 2016 | 14.28 | 14.35 | 14.28 | 14.35 | 355 | +0.15(+1.06%) |
Jun 22, 2016 | 14.26 | 14.26 | 14.20 | 14.20 | 1,983 | -0.26(-1.80%) |
Jun 20, 2016 | 12.00 | 14.54 | 11.51 | 14.46 | 5 | +0.17(+1.19%) |
Jun 17, 2016 | 14.29 | 14.29 | 14.29 | 14.29 | 698 | +0.01(+0.07%) |
Jun 16, 2016 | 14.40 | 14.40 | 14.24 | 14.28 | 451 | +0.06(+0.42%) |
Jun 15, 2016 | 11.67 | 14.26 | 11.00 | 14.22 | 11,376 | +0.11(+0.78%) |
Jun 14, 2016 | 14.10 | 14.11 | 14.10 | 14.11 | 541 | -0.16(-1.12%) |
Jun 13, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 260 | -0.32(-2.19%) |
Jun 10, 2016 | 14.68 | 14.70 | 14.59 | 14.59 | 4,995 | -0.24(-1.62%) |
Jun 09, 2016 | 14.80 | 14.86 | 14.62 | 14.83 | 6,483 | +0.16(+1.09%) |
Jun 08, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 100 | +0.09(+0.62%) |
Jun 07, 2016 | 14.66 | 14.66 | 14.58 | 14.58 | 1,924 | +0.04(+0.29%) |
Jun 06, 2016 | 14.63 | 14.63 | 14.54 | 14.54 | 911 | +0.08(+0.54%) |
Jun 03, 2016 | 14.60 | 14.60 | 14.46 | 14.46 | 946 | +0.05(+0.35%) |
Jun 01, 2016 | 14.20 | 14.45 | 14.19 | 14.41 | 13 | +0.32(+2.29%) |
May 27, 2016 | 14.09 | 14.09 | 14.08 | 14.09 | 4 | -0.01(-0.05%) |
May 26, 2016 | 14.11 | 14.11 | 14.09 | 14.09 | 446 | +0.17(+1.20%) |
May 24, 2016 | 13.92 | 13.93 | 13.92 | 13.93 | 43 | +0.07(+0.48%) |
May 23, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 463 | +0.08(+0.58%) |
May 20, 2016 | 13.77 | 13.78 | 13.77 | 13.78 | 475 | +0.28(+2.04%) |
May 19, 2016 | 13.50 | 13.60 | 13.46 | 13.50 | 4,370 | -0.43(-3.06%) |
May 18, 2016 | 14.10 | 14.10 | 13.93 | 13.93 | 1,300 | -0.13(-0.94%) |
May 17, 2016 | 14.40 | 14.40 | 14.06 | 14.06 | 669 | -0.17(-1.18%) |
May 16, 2016 | 21.19 | 14.23 | 14.19 | 14.23 | 447 | +0.09(+0.64%) |
May 13, 2016 | 14.14 | 14.25 | 14.04 | 14.14 | 6,215 | -0.08(-0.56%) |
May 12, 2016 | 14.04 | 14.26 | 14.03 | 14.22 | 3,851 | +0.04(+0.28%) |
May 11, 2016 | 14.11 | 14.31 | 14.11 | 14.18 | 3,086 | +0.03(+0.21%) |
May 10, 2016 | 14.14 | 14.18 | 14.03 | 14.15 | 3,993 | -0.01(-0.07%) |
May 09, 2016 | 14.05 | 14.18 | 14.04 | 14.16 | 4,944 | +0.49(+3.61%) |
May 06, 2016 | 13.66 | 13.69 | 13.57 | 13.67 | 7,305 | +0.35(+2.60%) |
May 05, 2016 | 13.04 | 13.41 | 13.04 | 13.32 | 7,293 | +0.23(+1.76%) |
May 04, 2016 | 12.72 | 13.09 | 12.66 | 13.09 | 8,200 | +0.36(+2.83%) |
May 03, 2016 | 13.40 | 13.40 | 12.73 | 12.73 | 2,100 | -0.36(-2.76%) |