Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.60 | 14.81 | 14.25 | 14.34 | 274,524 | -0.35(-2.36%) |
Jul 28, 2016 | 14.84 | 14.92 | 14.58 | 14.69 | 124,174 | -0.18(-1.23%) |
Jul 27, 2016 | 14.98 | 15.13 | 14.80 | 14.87 | 85,359 | -0.04(-0.26%) |
Jul 26, 2016 | 14.51 | 15.05 | 14.48 | 14.91 | 244,552 | +0.37(+2.52%) |
Jul 25, 2016 | 14.54 | 14.69 | 14.49 | 14.54 | 134,379 | -0.02(-0.13%) |
Jul 22, 2016 | 14.74 | 14.86 | 14.54 | 14.56 | 132,104 | -0.20(-1.37%) |
Jul 21, 2016 | 14.89 | 14.98 | 14.71 | 14.76 | 120,622 | -0.13(-0.91%) |
Jul 20, 2016 | 14.90 | 15.04 | 14.64 | 14.90 | 108,665 | -0.06(-0.39%) |
Jul 19, 2016 | 15.03 | 15.27 | 14.89 | 14.96 | 169,512 | -0.22(-1.46%) |
Jul 18, 2016 | 15.08 | 15.33 | 14.92 | 15.18 | 157,178 | -0.01(-0.06%) |
Jul 15, 2016 | 14.94 | 15.23 | 14.81 | 15.19 | 147,602 | +0.32(+2.14%) |
Jul 14, 2016 | 14.94 | 15.09 | 14.85 | 14.87 | 147,793 | -0.05(-0.32%) |
Jul 13, 2016 | 15.28 | 15.28 | 14.74 | 14.92 | 242,147 | -0.82(-5.21%) |
Jul 12, 2016 | 15.34 | 15.85 | 15.30 | 15.74 | 122,919 | +0.59(+3.88%) |
Jul 11, 2016 | 14.78 | 15.16 | 14.76 | 15.15 | 112,829 | +0.35(+2.34%) |
Jul 08, 2016 | 14.54 | 14.91 | 14.32 | 14.80 | 203,277 | +0.48(+3.36%) |
Jul 07, 2016 | 14.10 | 14.49 | 14.10 | 14.32 | 137,821 | +0.21(+1.50%) |
Jul 06, 2016 | 14.35 | 14.36 | 13.92 | 14.11 | 144,667 | -0.23(-1.61%) |
Jul 05, 2016 | 14.94 | 14.94 | 14.34 | 14.34 | 81,228 | -0.66(-4.37%) |
Jul 01, 2016 | 14.42 | 14.99 | 14.99 | 14.99 | 164,997 | +0.43(+2.98%) |
Jun 30, 2016 | 14.20 | 14.64 | 13.92 | 14.56 | 312,240 | +0.48(+3.42%) |
Jun 29, 2016 | 14.13 | 14.25 | 13.92 | 14.08 | 154,178 | +0.19(+1.39%) |
Jun 28, 2016 | 13.67 | 13.92 | 13.41 | 13.89 | 163,602 | +0.49(+3.67%) |
Jun 27, 2016 | 14.09 | 14.09 | 13.23 | 13.39 | 245,128 | -0.94(-6.58%) |
Jun 24, 2016 | 13.68 | 14.69 | 13.68 | 14.34 | 409,779 | -0.60(-4.00%) |
Jun 23, 2016 | 14.52 | 15.00 | 14.52 | 14.94 | 155,338 | +0.63(+4.37%) |
Jun 22, 2016 | 14.33 | 14.43 | 14.11 | 14.31 | 132,535 | +0.05(+0.34%) |
Jun 21, 2016 | 14.57 | 14.57 | 14.12 | 14.26 | 184,082 | -0.32(-2.18%) |
Jun 20, 2016 | 14.59 | 14.81 | 14.49 | 14.58 | 186,841 | +0.07(+0.46%) |
Jun 17, 2016 | 14.29 | 14.82 | 14.29 | 14.51 | 204,245 | +0.26(+1.82%) |
Jun 16, 2016 | 13.99 | 14.27 | 13.76 | 14.25 | 171,124 | +0.06(+0.41%) |
Jun 15, 2016 | 14.17 | 14.52 | 14.03 | 14.19 | 134,948 | +0.04(+0.27%) |
Jun 14, 2016 | 13.97 | 14.19 | 13.91 | 14.16 | 185,916 | +0.04(+0.27%) |
Jun 13, 2016 | 14.07 | 14.20 | 13.91 | 14.12 | 201,104 | +0.10(+0.69%) |
Jun 10, 2016 | 13.90 | 14.09 | 13.83 | 14.02 | 102,302 | -0.13(-0.95%) |
Jun 09, 2016 | 14.34 | 14.37 | 14.04 | 14.16 | 147,990 | -0.37(-2.52%) |
Jun 08, 2016 | 14.23 | 14.68 | 14.15 | 14.52 | 218,780 | +0.38(+2.65%) |
Jun 07, 2016 | 13.77 | 14.18 | 13.77 | 14.15 | 209,975 | +0.38(+2.73%) |
Jun 06, 2016 | 13.33 | 13.80 | 13.28 | 13.77 | 180,059 | +0.53(+4.00%) |
Jun 03, 2016 | 13.04 | 13.31 | 12.86 | 13.24 | 206,290 | +0.15(+1.18%) |
Jun 02, 2016 | 12.89 | 13.10 | 12.77 | 13.09 | 118,926 | +0.18(+1.42%) |
Jun 01, 2016 | 12.75 | 12.99 | 12.55 | 12.90 | 337,456 | +0.29(+2.29%) |
May 31, 2016 | 13.31 | 13.41 | 12.60 | 12.61 | 279,793 | -0.67(-5.07%) |
May 27, 2016 | 13.32 | 13.29 | 13.29 | 13.29 | 157,223 | -0.05(-0.36%) |
May 26, 2016 | 13.48 | 13.48 | 13.24 | 13.34 | 212,093 | -0.06(-0.43%) |
May 25, 2016 | 13.11 | 13.43 | 13.09 | 13.39 | 193,910 | +0.30(+2.28%) |
May 24, 2016 | 12.87 | 13.30 | 12.86 | 13.10 | 228,594 | +0.26(+2.03%) |
May 23, 2016 | 12.59 | 12.87 | 12.54 | 12.84 | 159,422 | +0.22(+1.76%) |
May 20, 2016 | 12.57 | 12.82 | 12.56 | 12.61 | 203,043 | +0.07(+0.54%) |
May 19, 2016 | 12.61 | 12.79 | 12.54 | 12.55 | 205,223 | -0.13(-0.99%) |
May 18, 2016 | 12.54 | 12.90 | 12.13 | 12.67 | 273,711 | +0.05(+0.38%) |
May 17, 2016 | 12.99 | 13.27 | 12.56 | 12.62 | 394,455 | -0.39(-3.03%) |
May 16, 2016 | 12.88 | 13.33 | 12.88 | 13.02 | 289,258 | +0.24(+1.88%) |
May 13, 2016 | 12.69 | 12.94 | 12.58 | 12.78 | 187,850 | +0.08(+0.61%) |
May 12, 2016 | 13.37 | 13.46 | 12.68 | 12.70 | 193,345 | -0.46(-3.51%) |
May 11, 2016 | 13.10 | 13.41 | 13.02 | 13.16 | 257,338 | +0.05(+0.37%) |
May 10, 2016 | 12.97 | 13.22 | 12.84 | 13.12 | 499,586 | +0.66(+5.34%) |
May 09, 2016 | 12.76 | 12.78 | 12.35 | 12.45 | 309,394 | -0.31(-2.41%) |
May 06, 2016 | 12.43 | 12.95 | 12.38 | 12.76 | 288,503 | +0.37(+2.95%) |
May 05, 2016 | 12.79 | 12.99 | 12.34 | 12.39 | 365,230 | -0.39(-3.01%) |
May 04, 2016 | 14.59 | 15.26 | 12.56 | 12.78 | 1,030,783 | -2.86(-18.29%) |
May 03, 2016 | 16.33 | 16.35 | 15.59 | 15.64 | 313,082 | -0.69(-4.25%) |