Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.43 | 14.56 | 14.14 | 14.56 | 179,543 | +0.14(+0.97%) |
Jul 28, 2016 | 14.64 | 14.64 | 14.21 | 14.42 | 183,790 | -0.20(-1.37%) |
Jul 27, 2016 | 14.43 | 14.72 | 14.32 | 14.62 | 295,865 | +0.26(+1.81%) |
Jul 26, 2016 | 14.16 | 14.42 | 14.07 | 14.36 | 241,211 | +0.24(+1.70%) |
Jul 25, 2016 | 14.00 | 14.22 | 13.86 | 14.12 | 211,826 | +0.13(+0.93%) |
Jul 22, 2016 | 14.48 | 14.48 | 13.96 | 13.99 | 287,226 | -0.54(-3.72%) |
Jul 21, 2016 | 14.52 | 14.68 | 14.34 | 14.53 | 145,711 | +0.00(+0.00%) |
Jul 20, 2016 | 14.61 | 14.62 | 14.20 | 14.53 | 150,367 | -0.05(-0.34%) |
Jul 19, 2016 | 14.60 | 14.76 | 14.22 | 14.58 | 145,540 | -0.08(-0.55%) |
Jul 18, 2016 | 14.61 | 14.83 | 14.46 | 14.66 | 133,412 | +0.05(+0.34%) |
Jul 15, 2016 | 14.76 | 14.78 | 14.51 | 14.61 | 162,907 | -0.10(-0.68%) |
Jul 14, 2016 | 14.96 | 15.01 | 14.69 | 14.71 | 150,564 | -0.14(-0.94%) |
Jul 13, 2016 | 15.07 | 15.08 | 14.81 | 14.85 | 115,603 | -0.20(-1.33%) |
Jul 12, 2016 | 14.88 | 15.23 | 14.88 | 15.05 | 188,918 | +0.23(+1.55%) |
Jul 11, 2016 | 14.68 | 14.89 | 14.62 | 14.82 | 152,734 | +0.23(+1.58%) |
Jul 08, 2016 | 14.37 | 14.73 | 14.19 | 14.59 | 210,470 | +0.40(+2.82%) |
Jul 07, 2016 | 14.08 | 14.31 | 13.84 | 14.19 | 140,146 | +0.34(+2.45%) |
Jul 05, 2016 | 14.20 | 14.34 | 13.79 | 13.85 | 232,067 | -0.45(-3.15%) |
Jul 01, 2016 | 14.24 | 14.30 | 14.30 | 14.30 | 405,700 | +0.13(+0.92%) |
Jun 30, 2016 | 14.20 | 14.50 | 13.88 | 14.17 | 465,145 | -0.01(-0.07%) |
Jun 29, 2016 | 13.91 | 14.35 | 13.91 | 14.18 | 220,506 | +0.41(+2.98%) |
Jun 28, 2016 | 13.76 | 14.04 | 13.71 | 13.77 | 348,704 | +0.11(+0.81%) |
Jun 27, 2016 | 14.26 | 14.53 | 13.55 | 13.66 | 366,331 | -0.77(-5.34%) |
Jun 24, 2016 | 14.42 | 14.71 | 14.23 | 14.43 | 845,754 | -0.51(-3.41%) |
Jun 23, 2016 | 14.97 | 15.09 | 14.86 | 14.94 | 230,339 | +0.13(+0.88%) |
Jun 22, 2016 | 14.89 | 14.96 | 14.78 | 14.81 | 301,276 | -0.02(-0.13%) |
Jun 21, 2016 | 14.90 | 15.12 | 14.71 | 14.83 | 207,937 | -0.19(-1.26%) |
Jun 20, 2016 | 14.98 | 15.44 | 14.98 | 15.02 | 235,518 | +0.19(+1.28%) |
Jun 17, 2016 | 14.70 | 15.14 | 14.63 | 14.83 | 387,863 | +0.17(+1.16%) |
Jun 16, 2016 | 14.89 | 15.19 | 14.58 | 14.66 | 289,952 | -0.26(-1.74%) |
Jun 15, 2016 | 14.62 | 15.20 | 14.58 | 14.92 | 242,337 | +0.34(+2.33%) |
Jun 14, 2016 | 14.66 | 14.66 | 14.52 | 14.58 | 458,343 | -0.18(-1.22%) |
Jun 13, 2016 | 14.41 | 14.82 | 14.34 | 14.76 | 415,266 | +0.40(+2.79%) |
Jun 10, 2016 | 14.85 | 14.92 | 14.34 | 14.36 | 374,441 | -0.65(-4.30%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.83 | 15.01 | 484,263 | -0.34(-2.25%) |
Jun 08, 2016 | 14.99 | 15.50 | 14.99 | 15.35 | 346,872 | +0.37(+2.47%) |
Jun 07, 2016 | 14.85 | 15.03 | 14.81 | 14.98 | 379,350 | +0.10(+0.67%) |
Jun 06, 2016 | 14.80 | 15.04 | 14.76 | 14.88 | 458,796 | +0.08(+0.54%) |
Jun 03, 2016 | 14.93 | 14.93 | 14.60 | 14.80 | 372,490 | -0.11(-0.74%) |
Jun 02, 2016 | 15.47 | 15.47 | 14.63 | 14.91 | 786,910 | -0.71(-4.55%) |
Jun 01, 2016 | 15.84 | 16.65 | 14.68 | 15.62 | 1,525,660 | +0.30(+1.96%) |
May 31, 2016 | 15.51 | 15.95 | 15.23 | 15.32 | 906,098 | -0.10(-0.65%) |
May 27, 2016 | 15.40 | 15.42 | 15.42 | 15.42 | 555,300 | +0.00(+0.00%) |
May 26, 2016 | 15.86 | 16.10 | 15.35 | 15.42 | 347,528 | -0.36(-2.28%) |
May 25, 2016 | 15.68 | 15.90 | 15.55 | 15.78 | 226,936 | +0.09(+0.57%) |
May 24, 2016 | 15.59 | 15.84 | 15.45 | 15.69 | 312,045 | +0.23(+1.49%) |
May 23, 2016 | 15.77 | 15.84 | 15.36 | 15.46 | 296,052 | -0.28(-1.78%) |
May 20, 2016 | 15.57 | 15.83 | 15.53 | 15.74 | 295,511 | +0.29(+1.88%) |
May 19, 2016 | 15.49 | 15.83 | 15.39 | 15.45 | 329,315 | -0.08(-0.52%) |
May 18, 2016 | 15.94 | 16.10 | 15.48 | 15.53 | 379,696 | -0.51(-3.18%) |
May 17, 2016 | 15.91 | 16.41 | 15.82 | 16.04 | 306,215 | +0.06(+0.38%) |
May 16, 2016 | 15.77 | 16.20 | 15.66 | 15.98 | 495,558 | +0.21(+1.33%) |
May 13, 2016 | 15.68 | 16.06 | 15.43 | 15.77 | 493,824 | -0.01(-0.06%) |
May 12, 2016 | 15.88 | 16.08 | 15.59 | 15.78 | 472,875 | -0.09(-0.57%) |
May 11, 2016 | 16.33 | 16.40 | 15.82 | 15.87 | 471,281 | -0.71(-4.28%) |
May 10, 2016 | 16.65 | 16.71 | 16.49 | 16.58 | 258,512 | -0.08(-0.48%) |
May 09, 2016 | 16.48 | 16.82 | 16.48 | 16.66 | 227,891 | +0.11(+0.66%) |
May 06, 2016 | 16.43 | 16.94 | 16.27 | 16.55 | 446,955 | +0.01(+0.06%) |
May 05, 2016 | 17.19 | 17.19 | 16.46 | 16.54 | 291,331 | -0.55(-3.22%) |
May 04, 2016 | 17.23 | 17.54 | 17.05 | 17.09 | 231,463 | -0.21(-1.21%) |
May 03, 2016 | 17.46 | 17.73 | 16.89 | 17.30 | 261,991 | -0.23(-1.31%) |