Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.96 | 15.05 | 14.96 | 15.04 | 28,203 | +0.02(+0.15%) |
Jul 28, 2016 | 14.93 | 15.02 | 14.90 | 15.02 | 100,303 | +0.08(+0.52%) |
Jul 27, 2016 | 14.93 | 14.99 | 14.89 | 14.94 | 82,304 | +0.01(+0.06%) |
Jul 26, 2016 | 14.86 | 14.97 | 14.86 | 14.93 | 124,920 | +0.02(+0.15%) |
Jul 25, 2016 | 14.93 | 14.93 | 14.86 | 14.91 | 120,918 | -0.01(-0.09%) |
Jul 22, 2016 | 14.80 | 14.92 | 14.80 | 14.92 | 74,177 | +0.07(+0.50%) |
Jul 21, 2016 | 14.87 | 14.87 | 14.81 | 14.85 | 143,134 | -0.01(-0.09%) |
Jul 20, 2016 | 14.77 | 14.95 | 14.71 | 14.86 | 95,701 | +0.12(+0.81%) |
Jul 19, 2016 | 14.71 | 14.77 | 14.70 | 14.74 | 83,902 | -0.04(-0.28%) |
Jul 18, 2016 | 14.74 | 14.81 | 14.73 | 14.78 | 60,572 | +0.04(+0.28%) |
Jul 15, 2016 | 14.77 | 14.81 | 14.68 | 14.74 | 83,763 | -0.03(-0.22%) |
Jul 14, 2016 | 14.76 | 14.80 | 14.73 | 14.77 | 103,298 | +0.09(+0.60%) |
Jul 13, 2016 | 14.73 | 14.74 | 14.64 | 14.69 | 60,264 | -0.01(-0.06%) |
Jul 12, 2016 | 14.71 | 14.79 | 14.68 | 14.69 | 46,114 | +0.09(+0.60%) |
Jul 11, 2016 | 14.62 | 14.66 | 14.57 | 14.61 | 220,157 | +0.05(+0.32%) |
Jul 08, 2016 | 14.43 | 14.56 | 14.31 | 14.56 | 28,822 | +0.25(+1.77%) |
Jul 07, 2016 | 14.35 | 14.36 | 14.25 | 14.31 | 72,689 | +0.00(+0.03%) |
Jul 06, 2016 | 14.16 | 14.33 | 14.15 | 14.30 | 79,300 | +0.03(+0.20%) |
Jul 05, 2016 | 14.30 | 14.30 | 14.18 | 14.27 | 117,995 | -0.07(-0.45%) |
Jul 01, 2016 | 14.26 | 14.34 | 14.34 | 14.34 | 172,208 | +0.13(+0.91%) |
Jun 30, 2016 | 14.21 | 14.30 | 14.20 | 14.21 | 175,836 | +0.09(+0.62%) |
Jun 29, 2016 | 14.00 | 14.19 | 14.00 | 14.12 | 41,746 | +0.26(+1.90%) |
Jun 28, 2016 | 13.74 | 13.89 | 13.74 | 13.86 | 124,623 | +0.18(+1.31%) |
Jun 27, 2016 | 13.85 | 13.86 | 13.58 | 13.68 | 138,542 | -0.27(-1.92%) |
Jun 24, 2016 | 13.94 | 14.15 | 13.93 | 13.95 | 192,029 | -0.51(-3.51%) |
Jun 23, 2016 | 14.46 | 14.48 | 14.41 | 14.45 | 134,628 | +0.16(+1.13%) |
Jun 22, 2016 | 14.31 | 14.39 | 14.27 | 14.29 | 130,207 | -0.07(-0.48%) |
Jun 21, 2016 | 14.33 | 14.36 | 14.29 | 14.36 | 150,371 | +0.07(+0.52%) |
Jun 20, 2016 | 14.31 | 14.42 | 14.29 | 14.29 | 110,490 | +0.12(+0.88%) |
Jun 17, 2016 | 14.22 | 14.23 | 14.15 | 14.16 | 131,604 | -0.04(-0.26%) |
Jun 16, 2016 | 14.11 | 14.21 | 14.05 | 14.20 | 224,423 | -0.01(-0.06%) |
Jun 15, 2016 | 14.21 | 14.31 | 14.19 | 14.21 | 143,730 | -0.01(-0.06%) |
Jun 14, 2016 | 14.26 | 14.30 | 14.16 | 14.22 | 177,886 | -0.10(-0.68%) |
Jun 13, 2016 | 14.44 | 14.46 | 14.32 | 14.32 | 153,924 | -0.18(-1.27%) |
Jun 10, 2016 | 14.55 | 14.58 | 14.45 | 14.50 | 87,221 | -0.19(-1.32%) |
Jun 09, 2016 | 14.71 | 14.71 | 14.63 | 14.69 | 138,948 | -0.05(-0.34%) |
Jun 08, 2016 | 14.69 | 14.75 | 14.69 | 14.74 | 100,427 | +0.10(+0.66%) |
Jun 07, 2016 | 14.59 | 14.67 | 14.58 | 14.65 | 67,490 | +0.09(+0.60%) |
Jun 06, 2016 | 14.49 | 14.59 | 14.49 | 14.56 | 67,004 | +0.07(+0.51%) |
Jun 03, 2016 | 14.45 | 14.49 | 14.39 | 14.49 | 155,655 | -0.02(-0.13%) |
Jun 02, 2016 | 14.44 | 14.53 | 14.40 | 14.51 | 70,123 | +0.03(+0.22%) |
Jun 01, 2016 | 14.41 | 14.49 | 14.39 | 14.47 | 103,747 | -0.05(-0.32%) |
May 31, 2016 | 14.47 | 14.52 | 14.41 | 14.52 | 113,034 | +0.05(+0.32%) |
May 27, 2016 | 14.34 | 14.47 | 14.47 | 14.47 | 55,089 | +0.14(+0.96%) |
May 26, 2016 | 14.34 | 14.36 | 14.33 | 14.33 | 75,383 | +0.00(+0.02%) |
May 25, 2016 | 14.29 | 14.38 | 14.29 | 14.33 | 58,058 | +0.12(+0.83%) |
May 24, 2016 | 14.12 | 14.30 | 14.10 | 14.21 | 155,787 | +0.12(+0.85%) |
May 23, 2016 | 14.09 | 14.12 | 14.08 | 14.09 | 17,554 | +0.04(+0.26%) |
May 20, 2016 | 14.00 | 14.12 | 14.00 | 14.06 | 11,594 | +0.11(+0.76%) |
May 19, 2016 | 13.96 | 14.01 | 13.90 | 13.95 | 58,999 | -0.06(-0.39%) |
May 18, 2016 | 14.01 | 14.12 | 13.94 | 14.01 | 147,600 | +0.00(+0.03%) |
May 17, 2016 | 14.03 | 14.13 | 13.97 | 14.00 | 108,751 | -0.11(-0.75%) |
May 16, 2016 | 14.04 | 14.16 | 14.04 | 14.11 | 207,126 | +0.09(+0.62%) |
May 13, 2016 | 14.10 | 14.17 | 14.01 | 14.02 | 49,007 | -0.12(-0.88%) |
May 12, 2016 | 14.22 | 14.27 | 14.12 | 14.15 | 71,149 | -0.03(-0.20%) |
May 11, 2016 | 14.27 | 14.29 | 14.17 | 14.17 | 89,780 | -0.11(-0.77%) |
May 10, 2016 | 14.16 | 14.30 | 14.16 | 14.28 | 68,178 | +0.12(+0.88%) |
May 09, 2016 | 14.17 | 14.20 | 14.14 | 14.16 | 132,572 | -0.01(-0.06%) |
May 06, 2016 | 14.20 | 14.20 | 14.09 | 14.17 | 28,021 | +0.00(+0.00%) |
May 05, 2016 | 14.24 | 14.28 | 14.17 | 14.17 | 90,361 | -0.06(-0.45%) |
May 04, 2016 | 14.34 | 14.34 | 14.23 | 14.23 | 72,962 | -0.11(-0.75%) |
May 03, 2016 | 14.49 | 14.49 | 14.33 | 14.34 | 69,269 | -0.18(-1.21%) |