Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.35 | 14.41 | 14.35 | 14.39 | 19,893 | -0.09(-0.66%) |
Jul 28, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 22,303 | +0.07(+0.52%) |
Jul 27, 2016 | 14.44 | 14.44 | 14.34 | 14.41 | 41,429 | -0.24(-1.67%) |
Jul 26, 2016 | 14.61 | 14.65 | 14.61 | 14.65 | 14,345 | +0.17(+1.17%) |
Jul 25, 2016 | 14.49 | 14.50 | 14.46 | 14.48 | 26,523 | -0.01(-0.04%) |
Jul 22, 2016 | 14.47 | 14.53 | 14.45 | 14.49 | 4,366 | -0.04(-0.25%) |
Jul 21, 2016 | 14.56 | 14.56 | 14.52 | 14.52 | 16,818 | -0.00(-0.02%) |
Jul 20, 2016 | 14.50 | 14.53 | 14.49 | 14.53 | 22,489 | +0.05(+0.35%) |
Jul 19, 2016 | 14.46 | 14.49 | 14.44 | 14.47 | 47,289 | +0.00(+0.03%) |
Jul 18, 2016 | 14.48 | 14.51 | 14.42 | 14.47 | 42,452 | -0.12(-0.80%) |
Jul 15, 2016 | 14.57 | 14.60 | 14.55 | 14.59 | 74,619 | -0.07(-0.49%) |
Jul 14, 2016 | 14.68 | 14.68 | 14.61 | 14.66 | 42,396 | -0.02(-0.10%) |
Jul 13, 2016 | 14.72 | 14.72 | 14.62 | 14.68 | 70,225 | +0.01(+0.03%) |
Jul 12, 2016 | 14.71 | 14.71 | 14.63 | 14.67 | 86,933 | +0.31(+2.16%) |
Jul 11, 2016 | 14.37 | 14.42 | 14.25 | 14.36 | 294,636 | +0.00(+0.00%) |
Jul 08, 2016 | 14.24 | 14.38 | 13.93 | 14.36 | 401,697 | +0.43(+3.12%) |
Jul 07, 2016 | 13.98 | 13.98 | 13.92 | 13.93 | 1,401 | +0.07(+0.49%) |
Jul 05, 2016 | 13.87 | 13.87 | 13.86 | 13.86 | 4,330 | +0.15(+1.07%) |
Jul 01, 2016 | 13.71 | 13.71 | 13.71 | 13.71 | 1,000 | -0.05(-0.40%) |
Jun 30, 2016 | 13.74 | 13.77 | 13.74 | 13.77 | 1,473 | +0.07(+0.55%) |
Jun 28, 2016 | 13.68 | 13.69 | 13.68 | 13.69 | 620 | +0.23(+1.74%) |
Jun 24, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 222 | -0.28(-2.07%) |
Jun 23, 2016 | 13.75 | 13.75 | 13.74 | 13.74 | 3,205 | -0.03(-0.22%) |
Jun 22, 2016 | 13.77 | 13.77 | 13.77 | 13.77 | 818 | +0.11(+0.77%) |
Jun 21, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 260 | -0.06(-0.46%) |
Jun 20, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 698 | +0.09(+0.68%) |
Jun 17, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 1,401 | +0.14(+1.03%) |
Jun 16, 2016 | 13.53 | 13.53 | 13.48 | 13.50 | 4,129 | -0.14(-1.06%) |
Jun 15, 2016 | 13.67 | 13.69 | 13.64 | 13.64 | 5,589 | +0.26(+1.91%) |
Jun 14, 2016 | 13.40 | 13.40 | 13.36 | 13.39 | 1,580 | +0.04(+0.28%) |
Jun 13, 2016 | 13.36 | 13.37 | 13.26 | 13.35 | 2,439 | -0.35(-2.57%) |
Jun 10, 2016 | 13.69 | 13.70 | 13.68 | 13.70 | 1,239 | -0.23(-1.67%) |
Jun 09, 2016 | 13.91 | 13.93 | 13.91 | 13.93 | 2,534 | -0.12(-0.86%) |
Jun 06, 2016 | 14.05 | 14.07 | 14.00 | 14.06 | 8 | +0.01(+0.08%) |
Jun 03, 2016 | 14.04 | 14.04 | 13.92 | 14.04 | 1,437 | +0.12(+0.88%) |
Jun 02, 2016 | 13.86 | 13.92 | 13.85 | 13.92 | 12,888 | +0.07(+0.47%) |
Jun 01, 2016 | 13.80 | 13.91 | 13.77 | 13.86 | 20,881 | -0.12(-0.86%) |
May 31, 2016 | 13.86 | 13.99 | 13.86 | 13.98 | 7,385 | +0.57(+4.25%) |
May 26, 2016 | 13.41 | 13.41 | 13.41 | 13.41 | 5,576 | +0.03(+0.22%) |
May 25, 2016 | 13.35 | 13.38 | 13.35 | 13.38 | 2,271 | -0.13(-0.97%) |
May 24, 2016 | 13.51 | 13.51 | 13.47 | 13.51 | 12,960 | +0.00(+0.00%) |
May 23, 2016 | 13.56 | 13.56 | 13.51 | 13.51 | 19,677 | -0.03(-0.21%) |
May 20, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 1,032 | +0.14(+1.01%) |
May 19, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 1,726 | -0.01(-0.11%) |
May 18, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,741 | -0.11(-0.79%) |
May 17, 2016 | 13.52 | 13.52 | 13.52 | 13.52 | 446 | -0.15(-1.10%) |
May 16, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 479 | +0.21(+1.55%) |
May 13, 2016 | 13.51 | 13.51 | 13.41 | 13.46 | 9,281 | -0.07(-0.54%) |
May 12, 2016 | 13.61 | 13.61 | 13.54 | 13.54 | 2,587 | -0.01(-0.07%) |
May 11, 2016 | 13.55 | 13.55 | 13.52 | 13.55 | 6,179 | +0.01(+0.07%) |
May 10, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 2,065 | -0.29(-2.10%) |
May 06, 2016 | 13.85 | 13.88 | 13.83 | 13.83 | 165 | -0.44(-3.07%) |
May 05, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 206 | +0.05(+0.32%) |
May 04, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,716 | -0.03(-0.24%) |
May 03, 2016 | 14.25 | 14.30 | 14.25 | 14.25 | 1,032 | +0.21(+1.51%) |