Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.71 | 14.71 | 14.58 | 14.61 | 337,640 | -0.23(-1.55%) |
Jul 28, 2016 | 14.85 | 14.92 | 14.69 | 14.84 | 451,742 | -0.02(-0.13%) |
Jul 27, 2016 | 14.88 | 14.92 | 14.67 | 14.86 | 114,124 | +0.71(+5.05%) |
Jul 26, 2016 | 14.05 | 14.17 | 14.05 | 14.14 | 67,959 | +0.21(+1.47%) |
Jul 25, 2016 | 13.96 | 14.00 | 13.87 | 13.94 | 87,113 | -0.19(-1.34%) |
Jul 22, 2016 | 14.03 | 14.13 | 14.00 | 14.13 | 211,592 | -0.12(-0.84%) |
Jul 21, 2016 | 14.29 | 14.37 | 14.20 | 14.25 | 38,985 | -0.21(-1.45%) |
Jul 20, 2016 | 14.48 | 14.50 | 14.44 | 14.46 | 48,399 | +0.16(+1.12%) |
Jul 19, 2016 | 14.31 | 14.37 | 14.27 | 14.30 | 120,053 | -0.03(-0.21%) |
Jul 18, 2016 | 14.40 | 14.47 | 14.33 | 14.33 | 115,774 | -0.19(-1.31%) |
Jul 15, 2016 | 14.57 | 14.61 | 14.43 | 14.52 | 23,310 | -0.26(-1.73%) |
Jul 14, 2016 | 14.67 | 14.84 | 14.67 | 14.78 | 64,246 | +0.08(+0.51%) |
Jul 13, 2016 | 14.70 | 14.80 | 14.64 | 14.70 | 114,689 | +0.36(+2.51%) |
Jul 12, 2016 | 14.53 | 14.54 | 14.33 | 14.34 | 127,346 | +0.55(+3.99%) |
Jul 11, 2016 | 13.81 | 13.88 | 13.78 | 13.79 | 44,452 | +0.30(+2.22%) |
Jul 08, 2016 | 13.53 | 13.44 | 13.49 | 49,477 | +0.00(+0.00%) | |
Jul 07, 2016 | 13.53 | 13.62 | 13.38 | 13.49 | 82,150 | -0.21(-1.50%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.65 | 13.70 | 42,391 | -0.51(-3.60%) |
Jul 01, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.21(-1.48%) | |
Jun 30, 2016 | 14.39 | 14.51 | 14.29 | 14.42 | 143,112 | +0.08(+0.56%) |
Jun 29, 2016 | 14.29 | 14.41 | 14.24 | 14.34 | 220,882 | +0.23(+1.63%) |
Jun 28, 2016 | 14.17 | 14.24 | 14.01 | 14.11 | 87,990 | +0.27(+1.95%) |
Jun 27, 2016 | 13.90 | 13.91 | 13.56 | 13.84 | 136,368 | -0.36(-2.54%) |
Jun 24, 2016 | 14.42 | 14.79 | 14.18 | 14.20 | 218,198 | -1.70(-10.69%) |
Jun 23, 2016 | 15.67 | 15.90 | 15.55 | 15.90 | 156,413 | +0.61(+3.99%) |
Jun 22, 2016 | 15.37 | 15.44 | 15.28 | 15.29 | 115,647 | +0.04(+0.26%) |
Jun 21, 2016 | 15.21 | 15.37 | 15.12 | 15.25 | 298,135 | +0.35(+2.35%) |
Jun 20, 2016 | 15.04 | 15.07 | 14.75 | 14.90 | 445,240 | +0.52(+3.62%) |
Jun 17, 2016 | 14.16 | 14.42 | 14.16 | 14.38 | 49,535 | +0.01(+0.07%) |
Jun 16, 2016 | 14.04 | 14.37 | 13.94 | 14.37 | 54,468 | -0.08(-0.55%) |
Jun 15, 2016 | 14.52 | 14.63 | 14.43 | 14.45 | 242,887 | +0.14(+0.98%) |
Jun 14, 2016 | 14.33 | 14.39 | 14.20 | 14.31 | 104,966 | +0.00(+0.00%) |
Jun 13, 2016 | 14.39 | 14.50 | 14.29 | 14.31 | 53,419 | -0.39(-2.65%) |
Jun 10, 2016 | 14.85 | 14.86 | 14.63 | 14.70 | 907,773 | -0.32(-2.13%) |
Jun 09, 2016 | 15.06 | 15.13 | 15.01 | 15.02 | 12,208 | -0.20(-1.31%) |
Jun 08, 2016 | 15.19 | 15.37 | 15.14 | 15.22 | 66,480 | +0.14(+0.93%) |
Jun 07, 2016 | 15.20 | 15.24 | 15.08 | 15.08 | 108,170 | +0.03(+0.17%) |
Jun 06, 2016 | 15.03 | 15.08 | 14.95 | 15.05 | 57,290 | -0.05(-0.36%) |
Jun 03, 2016 | 14.99 | 15.12 | 14.94 | 15.11 | 36,361 | -0.28(-1.82%) |
Jun 02, 2016 | 15.40 | 15.42 | 15.34 | 15.39 | 41,465 | -0.24(-1.57%) |
Jun 01, 2016 | 15.54 | 15.65 | 15.54 | 15.63 | 53,057 | +0.15(+1.00%) |
May 31, 2016 | 15.67 | 15.69 | 15.48 | 15.48 | 34,750 | -0.07(-0.45%) |
May 27, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.29%) | |
May 26, 2016 | 15.64 | 15.64 | 15.55 | 15.60 | 325,922 | +0.03(+0.16%) |
May 25, 2016 | 15.59 | 15.63 | 15.57 | 15.57 | 20,552 | -0.03(-0.19%) |
May 24, 2016 | 15.50 | 15.65 | 15.49 | 15.60 | 51,000 | +0.41(+2.70%) |
May 23, 2016 | 15.09 | 15.24 | 15.09 | 15.19 | 21,785 | +0.03(+0.16%) |
May 20, 2016 | 15.13 | 15.24 | 15.13 | 15.16 | 38,608 | +0.22(+1.51%) |
May 19, 2016 | 14.97 | 14.98 | 14.87 | 14.94 | 37,736 | +0.04(+0.27%) |
May 18, 2016 | 14.89 | 15.04 | 14.82 | 14.90 | 86,497 | -0.31(-2.04%) |
May 17, 2016 | 15.35 | 15.36 | 15.21 | 15.21 | 70,268 | -0.35(-2.25%) |
May 16, 2016 | 15.32 | 15.57 | 15.32 | 15.56 | 31,907 | +0.11(+0.71%) |
May 13, 2016 | 15.58 | 15.60 | 15.40 | 15.45 | 12,354 | -0.25(-1.59%) |
May 12, 2016 | 15.94 | 15.94 | 15.68 | 15.70 | 22,138 | -0.13(-0.82%) |
May 11, 2016 | 15.76 | 15.88 | 15.73 | 15.83 | 601,393 | +0.07(+0.44%) |
May 10, 2016 | 15.69 | 15.76 | 15.67 | 15.76 | 108,962 | +0.33(+2.14%) |
May 09, 2016 | 15.48 | 15.51 | 15.41 | 15.43 | 25,694 | +0.05(+0.33%) |
May 06, 2016 | 15.37 | 15.48 | 15.29 | 15.38 | 87,639 | +0.06(+0.36%) |
May 05, 2016 | 15.24 | 15.36 | 15.22 | 15.32 | 23,233 | +0.12(+0.82%) |
May 04, 2016 | 15.27 | 15.32 | 15.15 | 15.20 | 202,064 | -0.19(-1.23%) |
May 03, 2016 | 15.40 | 15.46 | 15.33 | 15.39 | 77,300 | -0.22(-1.41%) |