Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.75 | 14.95 | 14.67 | 14.95 | 140,105 | +0.25(+1.67%) |
Jun 29, 2016 | 14.64 | 14.74 | 14.58 | 14.70 | 155,072 | +0.18(+1.25%) |
Jun 28, 2016 | 14.46 | 14.57 | 14.46 | 14.52 | 961,493 | +0.14(+0.98%) |
Jun 27, 2016 | 14.57 | 14.57 | 14.29 | 14.38 | 148,273 | -0.20(-1.36%) |
Jun 24, 2016 | 14.52 | 14.73 | 14.43 | 14.58 | 285,247 | -0.17(-1.15%) |
Jun 23, 2016 | 14.74 | 14.75 | 14.63 | 14.75 | 52,622 | +0.14(+0.96%) |
Jun 22, 2016 | 14.69 | 14.69 | 14.61 | 14.61 | 157,162 | -0.04(-0.26%) |
Jun 21, 2016 | 14.71 | 14.71 | 14.62 | 14.65 | 59,072 | +0.01(+0.10%) |
Jun 20, 2016 | 14.64 | 14.72 | 14.63 | 14.63 | 83,106 | +0.06(+0.44%) |
Jun 17, 2016 | 14.57 | 14.62 | 14.52 | 14.57 | 77,149 | -0.02(-0.12%) |
Jun 16, 2016 | 14.55 | 14.59 | 14.46 | 14.59 | 50,289 | +0.04(+0.24%) |
Jun 15, 2016 | 14.52 | 14.62 | 14.46 | 14.55 | 947,386 | +0.05(+0.32%) |
Jun 14, 2016 | 14.49 | 14.52 | 14.42 | 14.50 | 58,100 | +0.01(+0.04%) |
Jun 13, 2016 | 14.60 | 14.62 | 14.48 | 14.50 | 99,769 | -0.11(-0.72%) |
Jun 10, 2016 | 14.67 | 14.67 | 14.57 | 14.60 | 79,103 | -0.13(-0.91%) |
Jun 09, 2016 | 14.71 | 14.75 | 14.64 | 14.74 | 85,176 | +0.02(+0.12%) |
Jun 08, 2016 | 14.73 | 14.76 | 14.68 | 14.72 | 64,342 | +0.01(+0.04%) |
Jun 07, 2016 | 14.69 | 14.76 | 14.68 | 14.71 | 79,552 | +0.02(+0.16%) |
Jun 06, 2016 | 14.60 | 14.70 | 14.60 | 14.69 | 69,146 | +0.08(+0.52%) |
Jun 03, 2016 | 14.58 | 14.63 | 14.56 | 14.62 | 56,550 | +0.04(+0.24%) |
Jun 02, 2016 | 14.49 | 14.58 | 14.46 | 14.58 | 320,123 | +0.05(+0.32%) |
Jun 01, 2016 | 14.44 | 14.55 | 14.38 | 14.53 | 118,933 | +0.07(+0.47%) |
May 31, 2016 | 14.49 | 14.49 | 14.40 | 14.47 | 124,191 | +0.02(+0.16%) |
May 27, 2016 | 14.41 | 14.44 | 14.44 | 14.44 | 82,423 | +0.05(+0.32%) |
May 26, 2016 | 14.43 | 14.43 | 14.33 | 14.40 | 56,916 | +0.02(+0.16%) |
May 25, 2016 | 14.41 | 14.43 | 14.36 | 14.37 | 102,309 | +0.01(+0.04%) |
May 24, 2016 | 14.33 | 14.39 | 14.30 | 14.37 | 68,609 | +0.10(+0.74%) |
May 23, 2016 | 14.30 | 14.33 | 14.24 | 14.26 | 48,990 | +0.01(+0.04%) |
May 20, 2016 | 14.25 | 14.30 | 14.21 | 14.26 | 59,994 | +0.07(+0.49%) |
May 19, 2016 | 14.13 | 14.21 | 14.09 | 14.19 | 129,162 | -0.01(-0.08%) |
May 18, 2016 | 14.30 | 14.34 | 14.12 | 14.20 | 205,445 | -0.15(-1.08%) |
May 17, 2016 | 14.49 | 14.50 | 14.29 | 14.35 | 506,078 | -0.15(-1.05%) |
May 16, 2016 | 14.45 | 14.52 | 14.45 | 14.50 | 94,692 | +0.06(+0.44%) |
May 13, 2016 | 14.54 | 14.56 | 14.41 | 14.44 | 156,656 | -0.07(-0.50%) |
May 12, 2016 | 14.55 | 14.56 | 14.43 | 14.51 | 125,527 | +0.04(+0.24%) |
May 11, 2016 | 14.52 | 14.52 | 14.41 | 14.48 | 153,786 | -0.06(-0.40%) |
May 10, 2016 | 14.47 | 14.56 | 14.44 | 14.54 | 242,397 | +0.08(+0.58%) |
May 09, 2016 | 14.39 | 14.48 | 14.33 | 14.45 | 187,046 | +0.07(+0.47%) |
May 06, 2016 | 14.33 | 14.38 | 14.29 | 14.38 | 136,876 | +0.02(+0.10%) |
May 05, 2016 | 14.36 | 14.45 | 14.34 | 14.37 | 734,127 | -0.03(-0.21%) |
May 04, 2016 | 14.29 | 14.42 | 14.27 | 14.40 | 85,284 | +0.05(+0.34%) |
May 03, 2016 | 14.39 | 14.39 | 14.29 | 14.35 | 130,079 | -0.10(-0.73%) |
May 02, 2016 | 14.47 | 14.47 | 14.37 | 14.45 | 84,078 | +0.04(+0.26%) |
Apr 29, 2016 | 14.35 | 14.42 | 14.27 | 14.42 | 114,800 | +0.04(+0.28%) |
Apr 28, 2016 | 14.39 | 14.42 | 14.33 | 14.38 | 236,669 | -0.02(-0.12%) |
Apr 27, 2016 | 14.32 | 14.43 | 14.31 | 14.39 | 111,718 | +0.10(+0.69%) |
Apr 26, 2016 | 14.27 | 14.32 | 14.24 | 14.29 | 50,161 | +0.05(+0.32%) |
Apr 25, 2016 | 14.21 | 14.27 | 14.16 | 14.25 | 46,573 | +0.04(+0.29%) |
Apr 22, 2016 | 14.17 | 14.22 | 14.13 | 14.21 | 88,484 | +0.08(+0.57%) |
Apr 21, 2016 | 14.31 | 14.31 | 14.11 | 14.13 | 287,792 | -0.19(-1.29%) |
Apr 20, 2016 | 14.36 | 14.40 | 14.29 | 14.31 | 129,705 | -0.08(-0.56%) |
Apr 19, 2016 | 14.36 | 14.40 | 14.33 | 14.39 | 156,520 | +0.03(+0.24%) |
Apr 18, 2016 | 14.19 | 14.36 | 14.19 | 14.36 | 177,431 | +0.13(+0.90%) |
Apr 15, 2016 | 14.24 | 14.28 | 14.20 | 14.23 | 192,942 | -0.03(-0.20%) |
Apr 14, 2016 | 14.26 | 14.29 | 14.20 | 14.26 | 207,364 | -0.02(-0.14%) |
Apr 13, 2016 | 14.31 | 14.33 | 14.21 | 14.28 | 238,099 | +0.04(+0.31%) |
Apr 12, 2016 | 14.16 | 14.28 | 14.10 | 14.24 | 141,430 | +0.07(+0.49%) |
Apr 11, 2016 | 14.21 | 14.25 | 14.15 | 14.17 | 269,603 | +0.04(+0.29%) |
Apr 08, 2016 | 14.18 | 14.21 | 14.07 | 14.13 | 48,264 | +0.01(+0.04%) |
Apr 07, 2016 | 14.12 | 14.18 | 14.05 | 14.12 | 65,597 | -0.06(-0.45%) |
Apr 06, 2016 | 14.08 | 14.18 | 14.06 | 14.18 | 284,648 | +0.10(+0.74%) |
Apr 05, 2016 | 14.15 | 14.20 | 14.06 | 14.08 | 1,496,939 | -0.16(-1.10%) |
Apr 04, 2016 | 14.33 | 14.39 | 14.21 | 14.24 | 82,867 | -0.08(-0.57%) |