Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.87 | 13.98 | 13.83 | 13.97 | 10,904 | +0.09(+0.66%) |
Jul 28, 2016 | 13.80 | 13.93 | 13.80 | 13.88 | 11,876 | +0.02(+0.17%) |
Jul 27, 2016 | 13.83 | 13.90 | 13.75 | 13.86 | 12,250 | +0.04(+0.27%) |
Jul 26, 2016 | 13.78 | 13.84 | 13.78 | 13.82 | 27,097 | -0.03(-0.22%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.79 | 13.85 | 22,311 | -0.08(-0.55%) |
Jul 22, 2016 | 14.03 | 14.03 | 13.91 | 13.93 | 17,442 | -0.04(-0.27%) |
Jul 21, 2016 | 14.04 | 14.04 | 13.95 | 13.96 | 17,595 | -0.06(-0.43%) |
Jul 20, 2016 | 14.02 | 14.11 | 13.95 | 14.02 | 29,692 | +0.02(+0.16%) |
Jul 19, 2016 | 14.25 | 14.25 | 13.99 | 14.00 | 20,644 | -0.33(-2.28%) |
Jul 18, 2016 | 14.40 | 14.51 | 14.31 | 14.33 | 58,331 | -0.08(-0.53%) |
Jul 15, 2016 | 14.50 | 14.50 | 14.38 | 14.40 | 19,489 | -0.04(-0.26%) |
Jul 14, 2016 | 14.37 | 14.55 | 14.37 | 14.44 | 15,071 | +0.16(+1.09%) |
Jul 13, 2016 | 14.23 | 14.29 | 14.21 | 14.29 | 24,509 | +0.06(+0.46%) |
Jul 12, 2016 | 14.10 | 14.29 | 14.10 | 14.22 | 12,943 | +0.25(+1.77%) |
Jul 11, 2016 | 14.12 | 14.13 | 13.98 | 13.98 | 14,087 | +0.05(+0.35%) |
Jul 08, 2016 | 13.91 | 13.95 | 13.68 | 13.93 | 56,009 | +0.24(+1.78%) |
Jul 07, 2016 | 13.77 | 13.83 | 13.57 | 13.68 | 36,029 | -0.05(-0.39%) |
Jul 06, 2016 | 13.58 | 13.74 | 13.56 | 13.74 | 4,695 | -0.02(-0.17%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.71 | 13.76 | 17,210 | -0.12(-0.88%) |
Jul 01, 2016 | 13.92 | 13.88 | 13.88 | 13.88 | 20,127 | -0.05(-0.33%) |
Jun 30, 2016 | 13.82 | 13.96 | 13.74 | 13.93 | 18,893 | +0.04(+0.26%) |
Jun 29, 2016 | 13.83 | 13.91 | 13.72 | 13.89 | 29,880 | +0.19(+1.40%) |
Jun 28, 2016 | 13.60 | 13.70 | 13.58 | 13.70 | 28,315 | +0.33(+2.44%) |
Jun 27, 2016 | 13.61 | 13.61 | 13.29 | 13.37 | 57,895 | -0.28(-2.06%) |
Jun 24, 2016 | 13.72 | 13.85 | 13.65 | 13.65 | 34,070 | -0.58(-4.06%) |
Jun 23, 2016 | 13.92 | 14.25 | 13.92 | 14.23 | 42,863 | +0.43(+3.14%) |
Jun 22, 2016 | 14.01 | 14.01 | 13.80 | 13.80 | 38,273 | -0.14(-1.04%) |
Jun 21, 2016 | 13.82 | 13.99 | 13.72 | 13.94 | 21,481 | +0.15(+1.10%) |
Jun 20, 2016 | 13.73 | 13.80 | 13.68 | 13.79 | 20,811 | +0.30(+2.25%) |
Jun 17, 2016 | 13.42 | 13.50 | 13.42 | 13.49 | 24,668 | +0.11(+0.80%) |
Jun 16, 2016 | 13.51 | 13.51 | 13.36 | 13.38 | 46,261 | -0.26(-1.90%) |
Jun 15, 2016 | 13.69 | 13.69 | 13.50 | 13.64 | 36,624 | +0.02(+0.17%) |
Jun 14, 2016 | 13.75 | 13.77 | 13.61 | 13.61 | 29,968 | -0.21(-1.48%) |
Jun 13, 2016 | 13.89 | 13.97 | 13.81 | 13.82 | 12,084 | -0.13(-0.93%) |
Jun 10, 2016 | 14.06 | 14.14 | 13.95 | 13.95 | 49,062 | -0.32(-2.27%) |
Jun 09, 2016 | 14.31 | 14.32 | 14.26 | 14.27 | 33,532 | -0.17(-1.14%) |
Jun 08, 2016 | 14.41 | 14.50 | 14.37 | 14.44 | 36,237 | +0.15(+1.03%) |
Jun 07, 2016 | 14.18 | 14.33 | 14.16 | 14.29 | 16,575 | +0.17(+1.18%) |
Jun 06, 2016 | 14.10 | 14.14 | 14.04 | 14.12 | 16,529 | +0.05(+0.38%) |
Jun 03, 2016 | 13.98 | 14.07 | 13.92 | 14.07 | 13,997 | +0.24(+1.70%) |
Jun 02, 2016 | 13.66 | 13.85 | 13.58 | 13.83 | 15,354 | +0.07(+0.50%) |
Jun 01, 2016 | 13.74 | 13.77 | 13.68 | 13.77 | 3,309 | -0.02(-0.11%) |
May 31, 2016 | 13.91 | 13.91 | 13.74 | 13.78 | 13,849 | -0.13(-0.93%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 6,840 | -0.05(-0.33%) |
May 26, 2016 | 13.92 | 14.02 | 13.88 | 13.96 | 15,340 | +0.14(+0.99%) |
May 25, 2016 | 13.75 | 13.92 | 13.75 | 13.82 | 30,675 | +0.17(+1.22%) |
May 24, 2016 | 13.42 | 13.83 | 13.42 | 13.65 | 51,214 | +0.20(+1.47%) |
May 23, 2016 | 13.52 | 13.52 | 13.42 | 13.45 | 19,972 | -0.10(-0.73%) |
May 20, 2016 | 13.78 | 13.78 | 13.55 | 13.55 | 42,453 | -0.17(-1.27%) |
May 19, 2016 | 13.83 | 13.83 | 13.62 | 13.73 | 33,557 | -0.08(-0.61%) |
May 18, 2016 | 13.92 | 13.99 | 13.64 | 13.81 | 65,098 | -0.17(-1.20%) |
May 17, 2016 | 13.91 | 14.09 | 13.91 | 13.98 | 37,840 | -0.03(-0.22%) |
May 16, 2016 | 13.91 | 14.14 | 13.90 | 14.01 | 85,411 | +0.14(+0.99%) |
May 13, 2016 | 13.93 | 13.99 | 13.87 | 13.87 | 29,367 | -0.13(-0.92%) |
May 12, 2016 | 14.15 | 14.15 | 13.97 | 14.00 | 28,503 | +0.00(+0.00%) |
May 11, 2016 | 13.96 | 14.13 | 13.90 | 14.00 | 65,936 | +0.05(+0.38%) |
May 10, 2016 | 13.99 | 14.00 | 13.82 | 13.95 | 28,416 | +0.13(+0.94%) |
May 09, 2016 | 13.73 | 13.82 | 13.73 | 13.82 | 9,803 | +0.06(+0.41%) |
May 06, 2016 | 14.14 | 14.22 | 13.53 | 13.76 | 31,296 | -0.41(-2.87%) |
May 05, 2016 | 14.12 | 14.37 | 14.06 | 14.17 | 12,102 | +0.09(+0.65%) |
May 04, 2016 | 14.20 | 14.31 | 14.06 | 14.08 | 11,894 | -0.24(-1.70%) |
May 03, 2016 | 14.63 | 14.63 | 14.31 | 14.32 | 20,112 | -0.33(-2.28%) |