Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.52 | 14.63 | 14.45 | 14.63 | 161,091 | +0.19(+1.28%) |
Jul 28, 2016 | 14.47 | 14.53 | 14.36 | 14.45 | 189,081 | +0.01(+0.06%) |
Jul 27, 2016 | 14.40 | 14.48 | 14.32 | 14.44 | 316,160 | +0.03(+0.18%) |
Jul 26, 2016 | 14.34 | 14.44 | 14.34 | 14.41 | 206,232 | +0.07(+0.47%) |
Jul 25, 2016 | 14.34 | 14.38 | 14.27 | 14.34 | 133,464 | -0.02(-0.12%) |
Jul 22, 2016 | 14.29 | 14.38 | 14.29 | 14.36 | 195,835 | +0.03(+0.24%) |
Jul 21, 2016 | 14.34 | 14.39 | 14.26 | 14.33 | 474,771 | -0.08(-0.53%) |
Jul 20, 2016 | 14.37 | 14.46 | 14.32 | 14.40 | 167,921 | +0.11(+0.77%) |
Jul 19, 2016 | 14.23 | 14.31 | 14.23 | 14.29 | 336,082 | -0.05(-0.35%) |
Jul 18, 2016 | 14.18 | 14.36 | 14.18 | 14.34 | 263,786 | +0.09(+0.65%) |
Jul 15, 2016 | 14.31 | 14.31 | 14.21 | 14.25 | 250,590 | -0.14(-1.00%) |
Jul 14, 2016 | 14.34 | 14.44 | 14.34 | 14.39 | 245,489 | +0.16(+1.13%) |
Jul 13, 2016 | 14.23 | 14.27 | 14.18 | 14.23 | 203,075 | +0.01(+0.06%) |
Jul 12, 2016 | 14.29 | 14.34 | 14.22 | 14.23 | 345,065 | +0.09(+0.66%) |
Jul 11, 2016 | 13.97 | 14.20 | 13.97 | 14.13 | 411,078 | +0.27(+1.95%) |
Jul 08, 2016 | 13.74 | 13.87 | 13.64 | 13.86 | 169,180 | +0.23(+1.67%) |
Jul 07, 2016 | 13.68 | 13.75 | 13.60 | 13.64 | 180,202 | -0.08(-0.55%) |
Jul 05, 2016 | 13.88 | 13.89 | 13.69 | 13.71 | 127,543 | -0.34(-2.40%) |
Jul 01, 2016 | 14.02 | 14.05 | 14.05 | 14.05 | 218,326 | +0.06(+0.45%) |
Jun 30, 2016 | 13.78 | 14.00 | 13.78 | 13.99 | 572,973 | +0.17(+1.26%) |
Jun 29, 2016 | 13.73 | 13.85 | 13.71 | 13.81 | 372,635 | +0.24(+1.80%) |
Jun 28, 2016 | 13.46 | 13.61 | 13.43 | 13.57 | 259,432 | +0.38(+2.88%) |
Jun 27, 2016 | 13.33 | 13.43 | 13.10 | 13.19 | 876,746 | -0.51(-3.75%) |
Jun 24, 2016 | 13.80 | 13.98 | 13.68 | 13.70 | 639,996 | -1.30(-8.65%) |
Jun 23, 2016 | 14.86 | 15.00 | 14.78 | 15.00 | 262,160 | +0.42(+2.89%) |
Jun 22, 2016 | 14.61 | 14.70 | 14.58 | 14.58 | 149,125 | -0.05(-0.35%) |
Jun 21, 2016 | 14.60 | 14.71 | 14.59 | 14.63 | 369,749 | +0.08(+0.58%) |
Jun 20, 2016 | 14.57 | 14.64 | 14.55 | 14.55 | 103,677 | +0.35(+2.49%) |
Jun 17, 2016 | 14.09 | 14.23 | 14.07 | 14.19 | 343,257 | +0.15(+1.08%) |
Jun 16, 2016 | 13.82 | 14.06 | 13.75 | 14.04 | 344,207 | +0.00(+0.00%) |
Jun 15, 2016 | 14.05 | 14.26 | 14.03 | 14.04 | 222,503 | +0.08(+0.60%) |
Jun 14, 2016 | 13.97 | 14.06 | 13.89 | 13.96 | 250,163 | -0.16(-1.16%) |
Jun 13, 2016 | 14.18 | 14.29 | 14.11 | 14.12 | 106,491 | -0.25(-1.73%) |
Jun 10, 2016 | 14.58 | 14.61 | 14.33 | 14.37 | 136,787 | -0.40(-2.74%) |
Jun 09, 2016 | 14.83 | 14.84 | 14.74 | 14.77 | 86,192 | -0.18(-1.18%) |
Jun 08, 2016 | 14.93 | 15.01 | 14.93 | 14.95 | 107,638 | +0.03(+0.23%) |
Jun 07, 2016 | 14.94 | 15.00 | 14.92 | 14.92 | 117,175 | +0.12(+0.80%) |
Jun 06, 2016 | 14.74 | 14.84 | 14.74 | 14.80 | 81,087 | +0.11(+0.75%) |
Jun 03, 2016 | 14.65 | 14.72 | 14.60 | 14.69 | 338,210 | +0.03(+0.17%) |
Jun 02, 2016 | 14.51 | 14.66 | 14.51 | 14.66 | 178,610 | +0.04(+0.30%) |
Jun 01, 2016 | 14.56 | 14.64 | 14.55 | 14.62 | 171,284 | -0.03(-0.18%) |
May 31, 2016 | 14.71 | 14.81 | 14.61 | 14.65 | 209,062 | +0.00(+0.03%) |
May 27, 2016 | 14.63 | 14.64 | 14.64 | 14.64 | 97,653 | -0.04(-0.26%) |
May 26, 2016 | 14.67 | 14.71 | 14.63 | 14.68 | 73,055 | +0.06(+0.40%) |
May 25, 2016 | 14.57 | 14.66 | 14.57 | 14.62 | 96,541 | +0.05(+0.35%) |
May 24, 2016 | 14.38 | 14.57 | 14.38 | 14.57 | 129,985 | +0.23(+1.59%) |
May 23, 2016 | 14.30 | 14.38 | 14.30 | 14.34 | 129,353 | -0.02(-0.12%) |
May 20, 2016 | 14.32 | 14.39 | 14.29 | 14.36 | 183,923 | +0.14(+1.01%) |
May 19, 2016 | 14.18 | 14.28 | 14.16 | 14.22 | 850,010 | -0.08(-0.59%) |
May 18, 2016 | 14.29 | 14.42 | 14.26 | 14.30 | 142,522 | +0.02(+0.12%) |
May 17, 2016 | 14.34 | 14.41 | 14.26 | 14.29 | 149,485 | -0.06(-0.41%) |
May 16, 2016 | 14.18 | 14.39 | 14.18 | 14.34 | 235,906 | +0.16(+1.16%) |
May 13, 2016 | 14.26 | 14.29 | 14.09 | 14.18 | 132,067 | -0.15(-1.03%) |
May 12, 2016 | 14.45 | 14.45 | 14.27 | 14.33 | 333,961 | -0.00(-0.03%) |
May 11, 2016 | 14.34 | 14.46 | 14.33 | 14.33 | 115,066 | -0.14(-0.96%) |
May 10, 2016 | 14.40 | 14.50 | 14.39 | 14.47 | 229,183 | +0.19(+1.36%) |
May 09, 2016 | 14.33 | 14.39 | 14.28 | 14.28 | 111,069 | -0.07(-0.47%) |
May 06, 2016 | 14.21 | 14.38 | 14.21 | 14.34 | 139,099 | +0.05(+0.35%) |
May 05, 2016 | 14.31 | 14.34 | 14.26 | 14.29 | 322,117 | -0.02(-0.12%) |
May 04, 2016 | 14.33 | 14.37 | 14.28 | 14.31 | 437,927 | -0.15(-1.05%) |
May 03, 2016 | 14.55 | 14.61 | 14.45 | 14.46 | 241,126 | -0.24(-1.66%) |