Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.68 | 12.88 | 12.59 | 12.83 | 139,974 | +0.06(+0.47%) |
Jul 28, 2016 | 12.95 | 13.01 | 12.76 | 12.77 | 136,341 | -0.22(-1.69%) |
Jul 27, 2016 | 13.30 | 13.39 | 12.95 | 12.99 | 278,967 | -0.33(-2.48%) |
Jul 26, 2016 | 13.37 | 13.45 | 13.24 | 13.32 | 190,913 | +0.00(+0.00%) |
Jul 25, 2016 | 13.40 | 13.43 | 13.30 | 13.32 | 70,250 | -0.30(-2.20%) |
Jul 22, 2016 | 13.74 | 13.74 | 13.49 | 13.62 | 115,868 | -0.12(-0.87%) |
Jul 21, 2016 | 13.97 | 14.07 | 13.74 | 13.74 | 90,742 | -0.30(-2.14%) |
Jul 20, 2016 | 13.79 | 14.16 | 13.74 | 14.04 | 174,967 | +0.09(+0.65%) |
Jul 19, 2016 | 14.03 | 14.06 | 13.93 | 13.95 | 59,700 | -0.10(-0.71%) |
Jul 18, 2016 | 13.98 | 14.09 | 13.90 | 14.05 | 81,177 | -0.18(-1.26%) |
Jul 15, 2016 | 14.26 | 14.35 | 14.16 | 14.23 | 110,343 | +0.14(+0.99%) |
Jul 14, 2016 | 14.03 | 14.18 | 13.95 | 14.09 | 120,790 | +0.20(+1.44%) |
Jul 13, 2016 | 14.28 | 14.38 | 13.79 | 13.89 | 259,882 | -0.57(-3.94%) |
Jul 12, 2016 | 14.30 | 14.51 | 14.13 | 14.46 | 103,413 | +0.72(+5.24%) |
Jul 11, 2016 | 14.01 | 14.07 | 13.74 | 13.74 | 95,892 | -0.19(-1.36%) |
Jul 08, 2016 | 14.00 | 14.06 | 13.98 | 13.93 | 126,220 | +0.03(+0.22%) |
Jul 07, 2016 | 14.78 | 14.82 | 13.80 | 13.90 | 232,892 | -0.66(-4.53%) |
Jul 06, 2016 | 14.23 | 14.66 | 14.13 | 14.56 | 150,805 | +0.17(+1.18%) |
Jul 05, 2016 | 14.54 | 14.58 | 14.21 | 14.39 | 160,887 | -0.75(-4.95%) |
Jul 01, 2016 | 14.79 | 15.14 | 15.14 | 15.14 | 103,900 | +0.26(+1.75%) |
Jun 30, 2016 | 14.99 | 15.13 | 14.84 | 14.88 | 98,964 | -0.25(-1.65%) |
Jun 29, 2016 | 14.80 | 15.36 | 14.80 | 15.13 | 179,506 | +0.40(+2.72%) |
Jun 28, 2016 | 14.66 | 14.74 | 14.43 | 14.73 | 155,894 | +0.33(+2.29%) |
Jun 27, 2016 | 14.43 | 14.44 | 14.14 | 14.40 | 202,002 | -0.25(-1.71%) |
Jun 24, 2016 | 14.60 | 14.82 | 14.60 | 14.65 | 229,571 | -0.74(-4.81%) |
Jun 23, 2016 | 15.33 | 15.43 | 15.16 | 15.39 | 297,468 | -0.47(-2.96%) |
Jun 22, 2016 | 15.41 | 15.86 | 14.91 | 15.86 | 188,885 | +0.59(+3.86%) |
Jun 21, 2016 | 15.10 | 15.31 | 14.99 | 15.27 | 176,039 | +0.01(+0.07%) |
Jun 20, 2016 | 15.13 | 15.33 | 15.07 | 15.26 | 276,867 | +0.34(+2.28%) |
Jun 17, 2016 | 14.63 | 14.92 | 14.62 | 14.92 | 157,499 | +0.68(+4.78%) |
Jun 16, 2016 | 14.58 | 14.58 | 14.21 | 14.24 | 173,796 | -0.46(-3.13%) |
Jun 15, 2016 | 14.79 | 15.06 | 14.64 | 14.70 | 269,266 | -0.37(-2.46%) |
Jun 14, 2016 | 15.10 | 15.14 | 14.99 | 15.07 | 136,213 | -0.05(-0.33%) |
Jun 13, 2016 | 15.06 | 15.37 | 15.05 | 15.12 | 169,440 | -0.15(-0.98%) |
Jun 10, 2016 | 15.44 | 15.51 | 15.26 | 15.27 | 158,937 | -0.47(-2.99%) |
Jun 09, 2016 | 15.64 | 15.80 | 15.62 | 15.74 | 183,255 | -0.18(-1.13%) |
Jun 08, 2016 | 15.78 | 15.92 | 15.69 | 15.92 | 227,312 | +0.32(+2.05%) |
Jun 07, 2016 | 15.40 | 15.60 | 15.40 | 15.60 | 368,676 | +0.31(+2.03%) |
Jun 06, 2016 | 15.30 | 15.37 | 15.14 | 15.29 | 115,590 | +0.22(+1.46%) |
Jun 03, 2016 | 15.12 | 15.12 | 14.93 | 15.07 | 188,544 | -0.01(-0.07%) |
Jun 02, 2016 | 14.87 | 15.20 | 14.80 | 15.08 | 197,103 | -0.05(-0.33%) |
Jun 01, 2016 | 14.75 | 15.13 | 14.72 | 15.13 | 344,653 | +0.09(+0.60%) |
May 31, 2016 | 15.16 | 15.39 | 15.00 | 15.04 | 165,209 | -0.10(-0.66%) |
May 27, 2016 | 15.00 | 15.14 | 15.14 | 15.14 | 375,700 | +0.01(+0.07%) |
May 26, 2016 | 15.35 | 15.35 | 15.09 | 15.13 | 250,315 | -0.12(-0.79%) |
May 25, 2016 | 15.07 | 15.26 | 14.97 | 15.25 | 165,074 | +0.29(+1.90%) |
May 24, 2016 | 14.82 | 15.02 | 14.81 | 14.96 | 143,479 | +0.13(+0.91%) |
May 23, 2016 | 14.60 | 14.84 | 14.59 | 14.83 | 165,129 | -0.13(-0.87%) |
May 20, 2016 | 14.93 | 15.01 | 14.73 | 14.96 | 91,633 | +0.04(+0.27%) |
May 19, 2016 | 14.67 | 14.95 | 14.53 | 14.92 | 166,970 | +0.08(+0.54%) |
May 18, 2016 | 15.04 | 15.24 | 14.84 | 14.84 | 109,382 | -0.31(-2.05%) |
May 17, 2016 | 14.97 | 15.17 | 14.93 | 15.15 | 286,071 | +0.14(+0.93%) |
May 16, 2016 | 15.02 | 15.13 | 14.94 | 15.01 | 159,689 | +0.38(+2.60%) |
May 13, 2016 | 14.56 | 14.69 | 14.49 | 14.63 | 99,035 | -0.04(-0.27%) |
May 12, 2016 | 14.70 | 14.74 | 14.34 | 14.67 | 234,890 | +0.16(+1.10%) |
May 11, 2016 | 13.92 | 14.60 | 13.86 | 14.51 | 258,460 | +0.55(+3.94%) |
May 10, 2016 | 13.56 | 13.97 | 13.56 | 13.96 | 125,582 | +0.63(+4.73%) |
May 09, 2016 | 13.64 | 13.70 | 13.32 | 13.33 | 218,207 | -0.53(-3.82%) |
May 06, 2016 | 13.67 | 14.11 | 13.62 | 13.86 | 202,322 | +0.07(+0.51%) |
May 05, 2016 | 14.22 | 14.22 | 13.68 | 13.79 | 432,823 | +0.10(+0.73%) |
May 04, 2016 | 14.00 | 14.08 | 13.54 | 13.69 | 173,499 | -0.09(-0.65%) |
May 03, 2016 | 13.88 | 13.92 | 13.66 | 13.78 | 307,897 | -0.26(-1.85%) |