Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.61 | 14.67 | 14.28 | 14.29 | 102,652 | -0.32(-2.19%) |
Jul 28, 2016 | 14.71 | 14.71 | 14.46 | 14.61 | 59,776 | -0.15(-1.02%) |
Jul 27, 2016 | 14.88 | 14.88 | 14.58 | 14.76 | 35,469 | -0.02(-0.14%) |
Jul 26, 2016 | 14.47 | 14.81 | 14.29 | 14.78 | 71,071 | +0.37(+2.57%) |
Jul 25, 2016 | 14.55 | 14.55 | 14.31 | 14.41 | 46,232 | +0.02(+0.14%) |
Jul 22, 2016 | 14.31 | 14.55 | 14.12 | 14.39 | 55,840 | +0.12(+0.84%) |
Jul 21, 2016 | 14.72 | 14.72 | 14.27 | 14.27 | 42,755 | -0.36(-2.46%) |
Jul 20, 2016 | 14.35 | 14.74 | 14.17 | 14.63 | 78,906 | +0.40(+2.81%) |
Jul 19, 2016 | 14.19 | 14.41 | 14.05 | 14.23 | 72,902 | +0.13(+0.92%) |
Jul 18, 2016 | 14.17 | 14.39 | 14.05 | 14.10 | 73,200 | -0.05(-0.35%) |
Jul 15, 2016 | 14.26 | 14.26 | 13.88 | 14.15 | 47,238 | -0.01(-0.07%) |
Jul 14, 2016 | 14.50 | 14.50 | 14.10 | 14.16 | 60,664 | -0.31(-2.14%) |
Jul 13, 2016 | 14.41 | 14.54 | 14.17 | 14.47 | 83,123 | +0.16(+1.12%) |
Jul 12, 2016 | 14.32 | 14.50 | 14.25 | 14.31 | 67,318 | +0.06(+0.42%) |
Jul 11, 2016 | 14.05 | 14.36 | 13.89 | 14.25 | 77,651 | +0.33(+2.37%) |
Jul 08, 2016 | 13.70 | 14.04 | 13.57 | 13.92 | 60,098 | +0.35(+2.58%) |
Jul 07, 2016 | 13.42 | 13.68 | 13.41 | 13.57 | 57,126 | +0.04(+0.30%) |
Jul 05, 2016 | 13.67 | 13.73 | 13.47 | 13.53 | 49,962 | -0.24(-1.74%) |
Jul 01, 2016 | 13.91 | 13.77 | 13.77 | 13.77 | 86,400 | -0.16(-1.15%) |
Jun 30, 2016 | 13.68 | 13.95 | 13.63 | 13.93 | 127,728 | +0.33(+2.43%) |
Jun 29, 2016 | 13.84 | 13.88 | 13.48 | 13.60 | 106,834 | -0.10(-0.73%) |
Jun 28, 2016 | 13.69 | 13.85 | 13.59 | 13.70 | 118,089 | +0.14(+1.03%) |
Jun 27, 2016 | 14.25 | 14.25 | 13.44 | 13.56 | 129,678 | -0.80(-5.57%) |
Jun 24, 2016 | 14.10 | 14.46 | 13.26 | 14.36 | 273,603 | -0.40(-2.71%) |
Jun 23, 2016 | 14.70 | 14.89 | 14.64 | 14.76 | 190,589 | +0.08(+0.54%) |
Jun 22, 2016 | 14.45 | 15.00 | 14.22 | 14.68 | 422,137 | +0.26(+1.80%) |
Jun 21, 2016 | 14.20 | 14.48 | 14.08 | 14.42 | 160,215 | +0.23(+1.62%) |
Jun 20, 2016 | 14.26 | 14.48 | 14.19 | 14.19 | 123,650 | +0.02(+0.14%) |
Jun 17, 2016 | 14.34 | 14.48 | 14.00 | 14.17 | 296,963 | -0.32(-2.21%) |
Jun 16, 2016 | 14.27 | 14.50 | 14.07 | 14.49 | 127,741 | +0.19(+1.33%) |
Jun 15, 2016 | 14.34 | 14.48 | 14.10 | 14.30 | 137,001 | -0.03(-0.21%) |
Jun 14, 2016 | 13.80 | 14.45 | 13.71 | 14.33 | 216,655 | +0.53(+3.84%) |
Jun 13, 2016 | 13.68 | 13.87 | 13.54 | 13.80 | 102,585 | +0.17(+1.25%) |
Jun 10, 2016 | 13.71 | 13.71 | 13.51 | 13.63 | 47,202 | -0.13(-0.94%) |
Jun 09, 2016 | 13.85 | 13.89 | 13.35 | 13.76 | 62,005 | -0.04(-0.29%) |
Jun 08, 2016 | 13.73 | 13.88 | 13.57 | 13.80 | 103,414 | -0.05(-0.36%) |
Jun 07, 2016 | 13.81 | 13.87 | 13.39 | 13.85 | 119,954 | -0.03(-0.22%) |
Jun 06, 2016 | 13.82 | 14.24 | 13.82 | 13.88 | 126,877 | +0.10(+0.73%) |
Jun 03, 2016 | 13.68 | 13.92 | 13.56 | 13.78 | 110,083 | +0.01(+0.07%) |
Jun 02, 2016 | 13.56 | 13.85 | 13.56 | 13.77 | 83,309 | +0.02(+0.15%) |
Jun 01, 2016 | 13.51 | 14.49 | 13.41 | 13.75 | 135,042 | +0.06(+0.44%) |
May 31, 2016 | 13.71 | 13.84 | 13.61 | 13.69 | 72,937 | -0.10(-0.73%) |
May 27, 2016 | 13.63 | 13.79 | 13.79 | 13.79 | 101,500 | +0.05(+0.36%) |
May 26, 2016 | 13.62 | 13.80 | 13.62 | 13.74 | 54,513 | -0.02(-0.15%) |
May 25, 2016 | 13.71 | 13.83 | 13.57 | 13.76 | 95,305 | +0.00(+0.00%) |
May 24, 2016 | 13.48 | 13.93 | 13.44 | 13.76 | 185,895 | +0.37(+2.76%) |
May 23, 2016 | 12.87 | 13.48 | 12.70 | 13.39 | 167,590 | +0.48(+3.72%) |
May 20, 2016 | 12.60 | 12.91 | 12.47 | 12.91 | 203,691 | +0.31(+2.46%) |
May 19, 2016 | 12.88 | 12.90 | 12.56 | 12.60 | 118,505 | -0.30(-2.33%) |
May 18, 2016 | 12.84 | 13.15 | 12.74 | 12.90 | 112,059 | +0.06(+0.47%) |
May 17, 2016 | 13.37 | 13.37 | 12.78 | 12.84 | 106,022 | -0.60(-4.46%) |
May 16, 2016 | 13.30 | 13.59 | 13.15 | 13.44 | 118,887 | +0.12(+0.90%) |
May 13, 2016 | 13.20 | 13.48 | 13.20 | 13.32 | 82,459 | +0.08(+0.60%) |
May 12, 2016 | 13.50 | 13.66 | 13.12 | 13.24 | 112,592 | -0.41(-3.00%) |
May 11, 2016 | 13.50 | 13.94 | 13.28 | 13.65 | 80,978 | -0.03(-0.22%) |
May 10, 2016 | 13.66 | 13.87 | 13.63 | 13.68 | 99,640 | -0.08(-0.58%) |
May 09, 2016 | 13.75 | 13.94 | 13.60 | 13.76 | 143,771 | -0.13(-0.94%) |
May 06, 2016 | 13.66 | 14.01 | 13.66 | 13.89 | 158,182 | +0.07(+0.51%) |
May 05, 2016 | 13.00 | 14.35 | 13.00 | 13.82 | 319,769 | +1.25(+9.94%) |
May 04, 2016 | 12.72 | 12.85 | 12.51 | 12.57 | 115,291 | -0.20(-1.57%) |
May 03, 2016 | 12.85 | 13.26 | 12.64 | 12.77 | 141,477 | -0.23(-1.77%) |