Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.68 | 14.74 | 14.16 | 14.71 | 19,895 | -0.03(-0.17%) |
Jul 28, 2016 | 14.44 | 14.74 | 14.43 | 14.74 | 32,797 | +0.04(+0.29%) |
Jul 27, 2016 | 14.49 | 14.70 | 14.36 | 14.70 | 71,161 | +0.26(+1.82%) |
Jul 26, 2016 | 14.49 | 14.49 | 14.28 | 14.43 | 20,510 | -0.03(-0.18%) |
Jul 25, 2016 | 14.44 | 14.49 | 14.38 | 14.46 | 37,166 | +0.03(+0.23%) |
Jul 22, 2016 | 14.44 | 14.44 | 14.19 | 14.43 | 19,756 | +0.03(+0.18%) |
Jul 21, 2016 | 14.26 | 14.44 | 14.00 | 14.40 | 20,336 | +0.12(+0.83%) |
Jul 20, 2016 | 14.36 | 14.36 | 14.05 | 14.28 | 19,027 | -0.01(-0.06%) |
Jul 19, 2016 | 13.99 | 14.40 | 13.99 | 14.29 | 26,435 | +0.12(+0.84%) |
Jul 18, 2016 | 13.93 | 14.32 | 13.91 | 14.17 | 28,990 | +0.13(+0.90%) |
Jul 15, 2016 | 13.99 | 14.24 | 13.76 | 14.05 | 45,322 | +0.13(+0.91%) |
Jul 14, 2016 | 14.15 | 14.25 | 13.49 | 13.92 | 40,093 | -0.10(-0.73%) |
Jul 13, 2016 | 14.12 | 14.44 | 13.66 | 14.02 | 25,858 | -0.13(-0.90%) |
Jul 12, 2016 | 14.27 | 14.40 | 14.06 | 14.15 | 52,249 | -0.14(-0.95%) |
Jul 11, 2016 | 14.57 | 14.62 | 14.14 | 14.28 | 49,077 | -0.34(-2.32%) |
Jul 08, 2016 | 14.23 | 14.74 | 14.15 | 14.62 | 94,350 | +0.44(+3.11%) |
Jul 07, 2016 | 13.96 | 14.20 | 13.96 | 14.18 | 31,547 | +0.33(+2.38%) |
Jul 05, 2016 | 13.76 | 13.85 | 13.60 | 13.85 | 26,755 | +0.07(+0.49%) |
Jul 01, 2016 | 13.60 | 13.78 | 13.78 | 13.78 | 54,066 | +0.21(+1.56%) |
Jun 30, 2016 | 13.44 | 13.60 | 13.13 | 13.57 | 371,493 | +0.03(+0.19%) |
Jun 29, 2016 | 13.23 | 13.55 | 13.19 | 13.55 | 15,466 | +0.41(+3.09%) |
Jun 28, 2016 | 12.94 | 13.17 | 12.84 | 13.14 | 29,285 | +0.32(+2.51%) |
Jun 27, 2016 | 13.13 | 13.16 | 12.76 | 12.82 | 28,987 | -0.29(-2.20%) |
Jun 24, 2016 | 13.29 | 13.56 | 12.76 | 13.10 | 873,757 | -0.53(-3.85%) |
Jun 23, 2016 | 13.64 | 13.68 | 13.49 | 13.63 | 80,084 | +0.00(+0.00%) |
Jun 22, 2016 | 13.34 | 13.63 | 13.30 | 13.63 | 27,099 | +0.25(+1.84%) |
Jun 21, 2016 | 13.28 | 13.38 | 13.04 | 13.38 | 21,897 | +0.41(+3.20%) |
Jun 20, 2016 | 13.08 | 13.18 | 12.97 | 12.97 | 41,380 | +0.02(+0.13%) |
Jun 17, 2016 | 12.75 | 13.38 | 12.75 | 12.95 | 55,324 | +0.15(+1.19%) |
Jun 16, 2016 | 13.00 | 13.00 | 12.75 | 12.80 | 62,919 | -0.01(-0.07%) |
Jun 15, 2016 | 12.98 | 13.00 | 12.75 | 12.81 | 26,227 | -0.18(-1.37%) |
Jun 14, 2016 | 13.26 | 13.30 | 12.91 | 12.99 | 21,776 | -0.50(-3.71%) |
Jun 13, 2016 | 13.64 | 13.64 | 13.32 | 13.49 | 26,128 | -0.08(-0.56%) |
Jun 10, 2016 | 13.54 | 13.60 | 13.44 | 13.56 | 11,957 | -0.10(-0.74%) |
Jun 09, 2016 | 13.60 | 13.68 | 13.49 | 13.66 | 16,016 | +0.02(+0.12%) |
Jun 08, 2016 | 13.55 | 13.68 | 13.51 | 13.65 | 33,458 | +0.08(+0.56%) |
Jun 07, 2016 | 13.08 | 13.66 | 13.00 | 13.57 | 32,917 | +0.53(+4.03%) |
Jun 06, 2016 | 13.10 | 13.36 | 12.80 | 13.05 | 21,655 | +0.25(+1.99%) |
Jun 03, 2016 | 13.16 | 13.16 | 12.73 | 12.79 | 18,492 | -0.34(-2.58%) |
Jun 02, 2016 | 13.28 | 13.38 | 13.04 | 13.13 | 23,208 | -0.10(-0.77%) |
Jun 01, 2016 | 13.05 | 13.65 | 13.01 | 13.23 | 15,048 | +0.04(+0.32%) |
May 31, 2016 | 13.22 | 13.29 | 12.16 | 13.19 | 41,145 | +0.00(+0.00%) |
May 27, 2016 | 13.47 | 13.19 | 13.19 | 13.19 | 7,555 | -0.16(-1.21%) |
May 26, 2016 | 13.61 | 13.67 | 13.18 | 13.35 | 17,028 | -0.33(-2.41%) |
May 25, 2016 | 13.55 | 13.68 | 13.35 | 13.68 | 23,902 | +0.08(+0.62%) |
May 24, 2016 | 13.59 | 13.75 | 13.49 | 13.60 | 25,363 | +0.06(+0.44%) |
May 23, 2016 | 13.52 | 13.64 | 13.37 | 13.54 | 26,203 | +0.08(+0.57%) |
May 20, 2016 | 13.56 | 13.56 | 13.10 | 13.46 | 6,323 | -0.09(-0.69%) |
May 19, 2016 | 13.26 | 13.63 | 13.24 | 13.55 | 26,127 | +0.08(+0.57%) |
May 18, 2016 | 13.09 | 13.50 | 12.99 | 13.48 | 18,632 | +0.24(+1.79%) |
May 17, 2016 | 13.55 | 13.62 | 13.19 | 13.24 | 20,510 | -0.31(-2.31%) |
May 16, 2016 | 13.46 | 13.64 | 13.46 | 13.55 | 16,794 | +0.00(+0.00%) |
May 13, 2016 | 13.48 | 13.59 | 13.47 | 13.55 | 23,804 | +0.01(+0.06%) |
May 12, 2016 | 13.56 | 13.62 | 13.43 | 13.55 | 69,327 | -0.04(-0.31%) |
May 11, 2016 | 13.52 | 13.64 | 13.44 | 13.59 | 60,163 | +0.00(+0.00%) |
May 10, 2016 | 13.60 | 13.69 | 13.55 | 13.59 | 15,412 | -0.03(-0.19%) |
May 09, 2016 | 13.65 | 13.77 | 13.17 | 13.61 | 27,822 | +0.03(+0.25%) |
May 06, 2016 | 13.44 | 13.75 | 13.36 | 13.58 | 19,989 | +0.07(+0.50%) |
May 05, 2016 | 13.54 | 13.55 | 13.51 | 13.51 | 30,755 | -0.04(-0.31%) |
May 04, 2016 | 13.39 | 13.55 | 13.38 | 13.55 | 40,701 | +0.08(+0.63%) |
May 03, 2016 | 13.38 | 13.55 | 13.22 | 13.47 | 29,462 | +0.19(+1.47%) |