Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.60 | 15.74 | 15.52 | 15.55 | 530,892 | -0.08(-0.53%) |
Jul 28, 2016 | 15.49 | 15.67 | 15.46 | 15.63 | 688,811 | +0.09(+0.59%) |
Jul 27, 2016 | 15.60 | 15.74 | 15.37 | 15.54 | 852,423 | +0.11(+0.72%) |
Jul 26, 2016 | 15.24 | 15.47 | 15.24 | 15.43 | 875,636 | +0.04(+0.24%) |
Jul 25, 2016 | 15.41 | 15.51 | 15.33 | 15.39 | 455,701 | -0.02(-0.12%) |
Jul 22, 2016 | 15.19 | 15.47 | 15.15 | 15.41 | 639,514 | +0.23(+1.52%) |
Jul 21, 2016 | 15.29 | 15.35 | 15.13 | 15.18 | 893,752 | -0.17(-1.14%) |
Jul 20, 2016 | 15.47 | 15.50 | 15.34 | 15.35 | 778,123 | -0.10(-0.66%) |
Jul 19, 2016 | 15.39 | 15.57 | 15.35 | 15.46 | 514,228 | -0.03(-0.18%) |
Jul 18, 2016 | 15.61 | 15.70 | 15.44 | 15.48 | 515,193 | -0.17(-1.12%) |
Jul 15, 2016 | 15.59 | 15.68 | 15.49 | 15.66 | 805,717 | +0.18(+1.19%) |
Jul 14, 2016 | 15.51 | 15.64 | 15.42 | 15.47 | 614,151 | +0.17(+1.14%) |
Jul 13, 2016 | 15.25 | 15.37 | 15.20 | 15.30 | 602,698 | +0.01(+0.06%) |
Jul 12, 2016 | 15.01 | 15.35 | 15.01 | 15.29 | 779,246 | +0.41(+2.72%) |
Jul 11, 2016 | 14.77 | 14.92 | 14.73 | 14.89 | 517,134 | +0.26(+1.76%) |
Jul 08, 2016 | 14.51 | 14.78 | 14.30 | 14.63 | 883,716 | +0.33(+2.32%) |
Jul 07, 2016 | 14.21 | 14.36 | 14.12 | 14.30 | 938,411 | +0.08(+0.58%) |
Jul 06, 2016 | 13.94 | 14.28 | 13.94 | 14.21 | 830,864 | +0.13(+0.91%) |
Jul 05, 2016 | 14.08 | 14.27 | 14.06 | 14.08 | 967,671 | -0.17(-1.23%) |
Jul 01, 2016 | 14.28 | 14.26 | 14.26 | 14.26 | 793,430 | -0.19(-1.34%) |
Jun 30, 2016 | 14.22 | 14.46 | 14.04 | 14.45 | 980,320 | +0.36(+2.55%) |
Jun 29, 2016 | 13.99 | 14.12 | 13.86 | 14.09 | 663,837 | +0.28(+2.00%) |
Jun 28, 2016 | 13.71 | 13.85 | 13.48 | 13.82 | 1,242,834 | +0.36(+2.67%) |
Jun 27, 2016 | 13.96 | 13.96 | 13.39 | 13.46 | 1,250,928 | -0.72(-5.06%) |
Jun 24, 2016 | 14.41 | 14.67 | 14.15 | 14.18 | 2,140,977 | -1.18(-7.67%) |
Jun 23, 2016 | 15.06 | 15.35 | 15.04 | 15.35 | 841,938 | +0.51(+3.41%) |
Jun 22, 2016 | 14.67 | 14.89 | 14.62 | 14.85 | 857,435 | +0.21(+1.45%) |
Jun 21, 2016 | 14.71 | 14.72 | 14.52 | 14.64 | 488,681 | -0.03(-0.19%) |
Jun 20, 2016 | 14.47 | 14.79 | 14.47 | 14.66 | 867,507 | +0.41(+2.84%) |
Jun 17, 2016 | 14.36 | 14.43 | 14.17 | 14.26 | 1,259,296 | -0.06(-0.45%) |
Jun 16, 2016 | 14.40 | 14.44 | 14.20 | 14.32 | 752,387 | -0.19(-1.33%) |
Jun 15, 2016 | 14.64 | 14.80 | 14.47 | 14.52 | 560,627 | -0.03(-0.19%) |
Jun 14, 2016 | 14.75 | 14.93 | 14.51 | 14.54 | 595,683 | -0.28(-1.86%) |
Jun 13, 2016 | 14.95 | 15.10 | 14.78 | 14.82 | 610,219 | -0.21(-1.41%) |
Jun 10, 2016 | 14.97 | 15.12 | 14.90 | 15.03 | 536,479 | -0.13(-0.85%) |
Jun 09, 2016 | 15.24 | 15.27 | 15.04 | 15.16 | 650,694 | -0.18(-1.20%) |
Jun 08, 2016 | 15.24 | 15.36 | 15.19 | 15.35 | 362,240 | +0.10(+0.66%) |
Jun 07, 2016 | 15.33 | 15.33 | 15.19 | 15.24 | 571,696 | -0.09(-0.60%) |
Jun 06, 2016 | 14.98 | 15.38 | 14.98 | 15.34 | 692,169 | +0.35(+2.33%) |
Jun 03, 2016 | 15.02 | 15.08 | 14.63 | 14.99 | 993,067 | -0.20(-1.33%) |
Jun 02, 2016 | 15.12 | 15.20 | 15.08 | 15.19 | 607,149 | -0.02(-0.12%) |
Jun 01, 2016 | 15.02 | 15.24 | 14.93 | 15.21 | 813,536 | +0.06(+0.36%) |
May 31, 2016 | 15.08 | 15.18 | 15.05 | 15.15 | 1,062,812 | +0.09(+0.61%) |
May 27, 2016 | 14.89 | 15.06 | 15.06 | 15.06 | 752,586 | +0.19(+1.30%) |
May 26, 2016 | 14.91 | 14.92 | 14.78 | 14.87 | 536,452 | -0.06(-0.37%) |
May 25, 2016 | 14.91 | 15.04 | 14.86 | 14.92 | 858,984 | +0.02(+0.12%) |
May 24, 2016 | 14.65 | 14.99 | 14.63 | 14.90 | 786,708 | +0.30(+2.08%) |
May 23, 2016 | 14.67 | 14.68 | 14.53 | 14.60 | 416,934 | -0.07(-0.50%) |
May 20, 2016 | 14.52 | 14.82 | 14.47 | 14.67 | 834,074 | +0.23(+1.59%) |
May 19, 2016 | 14.51 | 14.65 | 14.33 | 14.44 | 946,165 | -0.10(-0.70%) |
May 18, 2016 | 14.02 | 14.58 | 13.66 | 14.54 | 1,161,443 | +0.53(+3.81%) |
May 17, 2016 | 14.33 | 14.40 | 13.94 | 14.01 | 1,126,428 | -0.37(-2.56%) |
May 16, 2016 | 14.30 | 14.48 | 14.23 | 14.38 | 598,028 | +0.12(+0.84%) |
May 13, 2016 | 14.45 | 14.54 | 14.18 | 14.26 | 589,276 | -0.19(-1.34%) |
May 12, 2016 | 14.54 | 14.60 | 14.26 | 14.45 | 772,665 | -0.04(-0.25%) |
May 11, 2016 | 14.59 | 14.69 | 14.46 | 14.49 | 539,342 | -0.08(-0.57%) |
May 10, 2016 | 14.52 | 14.65 | 14.45 | 14.57 | 479,254 | +0.16(+1.09%) |
May 09, 2016 | 14.38 | 14.55 | 14.31 | 14.42 | 571,217 | -0.03(-0.19%) |
May 06, 2016 | 14.27 | 14.45 | 14.11 | 14.44 | 919,225 | +0.12(+0.84%) |
May 05, 2016 | 14.50 | 14.54 | 14.31 | 14.32 | 521,948 | -0.11(-0.77%) |
May 04, 2016 | 14.51 | 14.68 | 14.26 | 14.43 | 619,700 | -0.14(-0.95%) |
May 03, 2016 | 14.80 | 14.87 | 14.48 | 14.57 | 669,153 | -0.39(-2.63%) |