Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.60 | 14.86 | 14.44 | 14.84 | 566,819 | +0.27(+1.89%) |
Jul 28, 2016 | 14.51 | 14.61 | 14.18 | 14.57 | 516,955 | +0.08(+0.53%) |
Jul 27, 2016 | 14.90 | 14.90 | 14.20 | 14.49 | 732,649 | -0.33(-2.26%) |
Jul 26, 2016 | 14.73 | 14.98 | 14.62 | 14.82 | 623,460 | +0.14(+0.94%) |
Jul 25, 2016 | 14.81 | 14.88 | 14.60 | 14.69 | 295,562 | +0.03(+0.18%) |
Jul 22, 2016 | 14.48 | 14.73 | 14.33 | 14.66 | 494,803 | +0.29(+2.03%) |
Jul 21, 2016 | 14.19 | 14.51 | 14.18 | 14.37 | 425,966 | +0.07(+0.48%) |
Jul 20, 2016 | 14.06 | 14.31 | 13.87 | 14.30 | 495,049 | +0.21(+1.46%) |
Jul 19, 2016 | 14.09 | 14.17 | 13.93 | 14.09 | 277,071 | +0.03(+0.24%) |
Jul 18, 2016 | 14.09 | 14.38 | 14.01 | 14.06 | 588,768 | -0.03(-0.18%) |
Jul 15, 2016 | 13.83 | 14.13 | 13.79 | 14.08 | 670,548 | +0.30(+2.18%) |
Jul 14, 2016 | 14.08 | 14.08 | 13.76 | 13.78 | 523,489 | -0.21(-1.53%) |
Jul 13, 2016 | 14.18 | 14.18 | 13.72 | 14.00 | 896,115 | -0.10(-0.73%) |
Jul 12, 2016 | 14.08 | 14.16 | 13.97 | 14.10 | 510,849 | +0.07(+0.49%) |
Jul 11, 2016 | 14.17 | 14.19 | 13.89 | 14.03 | 390,970 | -0.03(-0.18%) |
Jul 08, 2016 | 13.76 | 14.10 | 13.68 | 14.06 | 666,190 | +0.38(+2.76%) |
Jul 07, 2016 | 13.52 | 13.84 | 13.43 | 13.68 | 415,446 | +0.21(+1.53%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.42 | 13.47 | 534,229 | -0.45(-3.21%) |
Jul 01, 2016 | 13.92 | 13.92 | 13.92 | 13.92 | 166,046 | -0.02(-0.12%) |
Jun 30, 2016 | 14.02 | 14.05 | 13.79 | 13.94 | 320,796 | -0.08(-0.55%) |
Jun 29, 2016 | 13.87 | 14.02 | 13.58 | 14.02 | 350,051 | +0.35(+2.58%) |
Jun 28, 2016 | 13.58 | 13.78 | 13.41 | 13.66 | 530,843 | +0.37(+2.78%) |
Jun 27, 2016 | 13.33 | 13.53 | 13.14 | 13.29 | 780,045 | -0.22(-1.65%) |
Jun 24, 2016 | 13.25 | 13.71 | 13.14 | 13.52 | 1,181,528 | -0.49(-3.50%) |
Jun 23, 2016 | 13.83 | 14.04 | 13.77 | 14.01 | 504,699 | +0.27(+1.94%) |
Jun 22, 2016 | 13.73 | 14.08 | 13.71 | 13.74 | 324,108 | -0.06(-0.44%) |
Jun 21, 2016 | 13.63 | 13.85 | 13.54 | 13.80 | 281,653 | +0.23(+1.71%) |
Jun 20, 2016 | 13.81 | 14.08 | 13.51 | 13.57 | 532,086 | -0.11(-0.82%) |
Jun 17, 2016 | 13.50 | 13.80 | 13.50 | 13.68 | 364,066 | +0.22(+1.66%) |
Jun 16, 2016 | 13.44 | 13.56 | 13.21 | 13.46 | 261,102 | -0.02(-0.13%) |
Jun 15, 2016 | 13.49 | 13.76 | 13.45 | 13.47 | 317,602 | +0.07(+0.51%) |
Jun 14, 2016 | 13.41 | 13.67 | 13.21 | 13.41 | 572,396 | -0.12(-0.89%) |
Jun 13, 2016 | 13.42 | 14.04 | 13.35 | 13.53 | 808,676 | -0.03(-0.25%) |
Jun 10, 2016 | 13.59 | 13.71 | 13.42 | 13.56 | 270,454 | -0.21(-1.56%) |
Jun 09, 2016 | 13.91 | 13.96 | 13.74 | 13.78 | 348,365 | -0.25(-1.78%) |
Jun 08, 2016 | 14.10 | 14.13 | 14.00 | 14.02 | 349,059 | -0.06(-0.43%) |
Jun 07, 2016 | 13.95 | 14.10 | 13.91 | 14.08 | 571,941 | +0.13(+0.92%) |
Jun 06, 2016 | 13.80 | 14.25 | 13.80 | 13.96 | 645,077 | +0.15(+1.06%) |
Jun 03, 2016 | 13.80 | 13.86 | 13.59 | 13.81 | 343,550 | -0.10(-0.74%) |
Jun 02, 2016 | 14.06 | 14.06 | 13.74 | 13.91 | 288,884 | -0.17(-1.22%) |
Jun 01, 2016 | 13.75 | 14.08 | 13.66 | 14.08 | 244,510 | +0.29(+2.12%) |
May 31, 2016 | 13.99 | 14.17 | 13.69 | 13.79 | 399,780 | -0.19(-1.35%) |
May 27, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 242,548 | +0.01(+0.06%) |
May 26, 2016 | 14.26 | 14.30 | 13.93 | 13.97 | 402,727 | -0.27(-1.93%) |
May 25, 2016 | 14.24 | 14.31 | 14.05 | 14.25 | 787,421 | +0.07(+0.48%) |
May 24, 2016 | 14.16 | 14.18 | 14.07 | 14.18 | 576,047 | +0.10(+0.73%) |
May 23, 2016 | 13.94 | 14.13 | 13.88 | 14.08 | 375,819 | +0.09(+0.61%) |
May 20, 2016 | 13.69 | 14.03 | 13.56 | 13.99 | 354,325 | +0.34(+2.52%) |
May 19, 2016 | 14.00 | 14.01 | 13.53 | 13.65 | 569,145 | -0.46(-3.29%) |
May 18, 2016 | 13.90 | 14.21 | 13.88 | 14.11 | 1,122,612 | +0.15(+1.11%) |
May 17, 2016 | 13.60 | 14.15 | 13.60 | 13.96 | 536,686 | +0.35(+2.59%) |
May 16, 2016 | 13.58 | 13.85 | 13.57 | 13.60 | 352,450 | +0.03(+0.25%) |
May 13, 2016 | 13.59 | 13.99 | 13.54 | 13.57 | 418,480 | -0.06(-0.44%) |
May 12, 2016 | 13.21 | 13.67 | 13.16 | 13.63 | 953,855 | +0.29(+2.19%) |
May 11, 2016 | 13.71 | 13.74 | 13.30 | 13.34 | 1,075,885 | -0.44(-3.18%) |
May 10, 2016 | 14.11 | 14.20 | 13.74 | 13.78 | 861,588 | -0.20(-1.41%) |
May 09, 2016 | 13.91 | 14.25 | 13.64 | 13.97 | 490,114 | +0.03(+0.18%) |
May 06, 2016 | 13.78 | 14.37 | 13.78 | 13.95 | 530,937 | +0.00(+0.00%) |
May 05, 2016 | 14.13 | 14.32 | 13.81 | 13.95 | 538,059 | -0.14(-0.98%) |
May 04, 2016 | 14.00 | 14.27 | 13.76 | 14.08 | 702,907 | -0.09(-0.61%) |
May 03, 2016 | 14.58 | 14.69 | 14.08 | 14.17 | 756,761 | -0.50(-3.40%) |