Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.06 | 14.19 | 14.06 | 14.18 | 73,803 | +0.14(+0.97%) |
Jul 28, 2016 | 14.08 | 14.10 | 14.03 | 14.04 | 26,043 | -0.07(-0.53%) |
Jul 27, 2016 | 14.19 | 14.21 | 14.08 | 14.12 | 25,007 | -0.02(-0.17%) |
Jul 26, 2016 | 14.11 | 14.16 | 14.11 | 14.14 | 54,042 | -0.01(-0.05%) |
Jul 25, 2016 | 14.18 | 14.18 | 14.09 | 14.15 | 59,280 | -0.04(-0.25%) |
Jul 22, 2016 | 14.18 | 14.20 | 14.08 | 14.18 | 87,164 | -0.07(-0.50%) |
Jul 21, 2016 | 14.27 | 14.33 | 14.24 | 14.26 | 35,775 | -0.00(-0.00%) |
Jul 20, 2016 | 14.31 | 14.37 | 14.25 | 14.26 | 37,284 | -0.13(-0.88%) |
Jul 19, 2016 | 14.48 | 14.48 | 14.38 | 14.38 | 37,655 | -0.19(-1.28%) |
Jul 18, 2016 | 14.46 | 14.58 | 14.42 | 14.57 | 102,427 | +0.02(+0.15%) |
Jul 15, 2016 | 14.62 | 14.62 | 14.51 | 14.55 | 44,941 | -0.12(-0.83%) |
Jul 14, 2016 | 14.75 | 14.77 | 14.64 | 14.67 | 55,019 | +0.01(+0.05%) |
Jul 13, 2016 | 14.74 | 14.78 | 14.61 | 14.66 | 69,835 | +0.04(+0.29%) |
Jul 12, 2016 | 14.52 | 14.63 | 14.48 | 14.62 | 86,048 | +0.11(+0.79%) |
Jul 11, 2016 | 14.59 | 14.59 | 14.46 | 14.51 | 29,949 | +0.05(+0.35%) |
Jul 08, 2016 | 14.41 | 14.48 | 14.37 | 14.46 | 190,069 | +0.13(+0.90%) |
Jul 07, 2016 | 14.60 | 14.60 | 14.28 | 14.33 | 78,745 | -0.18(-1.23%) |
Jul 06, 2016 | 14.46 | 14.56 | 14.39 | 14.51 | 95,408 | -0.05(-0.34%) |
Jul 05, 2016 | 14.86 | 14.86 | 14.45 | 14.56 | 112,880 | -0.18(-1.21%) |
Jul 01, 2016 | 14.68 | 14.73 | 14.73 | 14.73 | 39,762 | +0.12(+0.83%) |
Jun 30, 2016 | 14.61 | 14.66 | 14.53 | 14.61 | 95,779 | +0.01(+0.10%) |
Jun 29, 2016 | 14.62 | 14.68 | 14.59 | 14.60 | 50,234 | +0.08(+0.54%) |
Jun 28, 2016 | 14.56 | 14.56 | 14.45 | 14.52 | 47,224 | +0.16(+1.09%) |
Jun 27, 2016 | 14.35 | 14.38 | 14.29 | 14.36 | 87,398 | +0.05(+0.35%) |
Jun 24, 2016 | 14.35 | 14.38 | 14.30 | 14.31 | 47,754 | -0.21(-1.48%) |
Jun 23, 2016 | 14.51 | 14.55 | 14.43 | 14.53 | 43,506 | +0.07(+0.49%) |
Jun 22, 2016 | 14.57 | 14.58 | 14.44 | 14.46 | 71,977 | -0.07(-0.49%) |
Jun 21, 2016 | 14.56 | 14.56 | 14.48 | 14.53 | 36,209 | -0.14(-0.93%) |
Jun 20, 2016 | 14.65 | 14.71 | 14.63 | 14.66 | 646,980 | +0.00(+0.00%) |
Jun 17, 2016 | 14.61 | 14.67 | 14.55 | 14.66 | 143,586 | +0.22(+1.53%) |
Jun 16, 2016 | 14.59 | 14.59 | 14.42 | 14.44 | 46,311 | -0.15(-1.03%) |
Jun 15, 2016 | 14.67 | 14.67 | 14.59 | 14.59 | 105,102 | -0.01(-0.10%) |
Jun 14, 2016 | 14.60 | 14.65 | 14.51 | 14.61 | 91,248 | -0.06(-0.39%) |
Jun 13, 2016 | 14.75 | 14.78 | 14.63 | 14.66 | 76,644 | -0.06(-0.39%) |
Jun 10, 2016 | 14.73 | 14.77 | 14.68 | 14.72 | 26,492 | -0.04(-0.28%) |
Jun 09, 2016 | 14.82 | 14.82 | 14.71 | 14.76 | 81,103 | -0.03(-0.21%) |
Jun 08, 2016 | 14.68 | 14.82 | 14.68 | 14.79 | 25,424 | +0.26(+1.82%) |
Jun 07, 2016 | 14.50 | 14.57 | 14.46 | 14.53 | 94,365 | +0.04(+0.25%) |
Jun 06, 2016 | 14.48 | 14.56 | 14.46 | 14.49 | 30,487 | +0.17(+1.20%) |
Jun 03, 2016 | 14.28 | 14.33 | 14.24 | 14.32 | 93,258 | +0.19(+1.37%) |
Jun 02, 2016 | 14.08 | 14.20 | 14.08 | 14.13 | 52,767 | +0.09(+0.66%) |
Jun 01, 2016 | 13.95 | 14.07 | 13.94 | 14.03 | 91,929 | +0.04(+0.26%) |
May 31, 2016 | 14.04 | 14.08 | 13.97 | 14.00 | 52,491 | -0.01(-0.07%) |
May 27, 2016 | 14.00 | 14.01 | 14.01 | 14.01 | 37,662 | +0.04(+0.28%) |
May 26, 2016 | 14.00 | 14.01 | 13.90 | 13.97 | 47,616 | +0.07(+0.51%) |
May 25, 2016 | 13.86 | 13.93 | 13.83 | 13.90 | 58,403 | +0.10(+0.72%) |
May 24, 2016 | 13.81 | 13.89 | 13.79 | 13.80 | 64,933 | -0.03(-0.21%) |
May 23, 2016 | 13.85 | 13.87 | 13.81 | 13.83 | 37,920 | -0.08(-0.57%) |
May 20, 2016 | 13.98 | 14.02 | 13.90 | 13.91 | 24,704 | +0.01(+0.05%) |
May 19, 2016 | 13.90 | 13.92 | 13.83 | 13.90 | 25,871 | -0.11(-0.82%) |
May 18, 2016 | 14.06 | 14.14 | 14.01 | 14.01 | 109,731 | -0.16(-1.11%) |
May 17, 2016 | 14.11 | 14.20 | 14.10 | 14.17 | 45,366 | +0.08(+0.60%) |
May 16, 2016 | 14.10 | 14.13 | 14.03 | 14.09 | 103,765 | +0.05(+0.37%) |
May 13, 2016 | 13.99 | 14.04 | 13.96 | 14.03 | 42,227 | -0.03(-0.20%) |
May 12, 2016 | 14.15 | 14.15 | 13.99 | 14.06 | 44,414 | -0.04(-0.25%) |
May 11, 2016 | 14.06 | 14.11 | 14.06 | 14.10 | 47,928 | +0.11(+0.82%) |
May 10, 2016 | 13.88 | 13.99 | 13.86 | 13.98 | 51,144 | +0.21(+1.50%) |
May 09, 2016 | 13.89 | 13.89 | 13.76 | 13.78 | 38,435 | -0.18(-1.28%) |
May 06, 2016 | 13.88 | 13.98 | 13.87 | 13.96 | 51,168 | +0.09(+0.62%) |
May 05, 2016 | 14.08 | 14.08 | 13.81 | 13.87 | 42,551 | -0.07(-0.51%) |
May 04, 2016 | 13.98 | 13.99 | 13.89 | 13.94 | 14,023 | -0.02(-0.15%) |
May 03, 2016 | 14.08 | 14.09 | 13.90 | 13.96 | 58,207 | -0.14(-1.01%) |