Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.53 | 14.88 | 14.25 | 14.83 | 247,961 | -0.09(-0.60%) |
Jul 28, 2016 | 14.50 | 14.93 | 14.50 | 14.92 | 62,301 | +0.17(+1.15%) |
Jul 27, 2016 | 14.42 | 14.79 | 14.35 | 14.75 | 23,660 | +0.15(+1.03%) |
Jul 26, 2016 | 14.40 | 14.69 | 14.37 | 14.60 | 30,657 | +0.07(+0.48%) |
Jul 25, 2016 | 14.59 | 14.71 | 14.45 | 14.53 | 29,033 | -0.05(-0.34%) |
Jul 22, 2016 | 14.52 | 14.68 | 14.36 | 14.58 | 48,174 | +0.05(+0.34%) |
Jul 21, 2016 | 14.72 | 14.96 | 14.43 | 14.53 | 84,313 | -0.25(-1.69%) |
Jul 20, 2016 | 14.92 | 14.96 | 14.65 | 14.78 | 60,812 | -0.14(-0.94%) |
Jul 19, 2016 | 15.02 | 15.10 | 14.77 | 14.92 | 53,003 | -0.06(-0.40%) |
Jul 18, 2016 | 15.15 | 15.30 | 14.87 | 14.98 | 47,555 | -0.25(-1.64%) |
Jul 15, 2016 | 15.32 | 15.35 | 14.85 | 15.23 | 180,974 | -0.02(-0.13%) |
Jul 14, 2016 | 15.13 | 15.39 | 14.89 | 15.25 | 157,682 | +0.23(+1.53%) |
Jul 13, 2016 | 15.01 | 15.10 | 14.78 | 15.02 | 244,415 | +0.04(+0.27%) |
Jul 12, 2016 | 14.90 | 15.01 | 14.65 | 14.98 | 234,652 | +0.12(+0.81%) |
Jul 11, 2016 | 14.55 | 14.90 | 14.55 | 14.86 | 138,151 | +0.08(+0.54%) |
Jul 08, 2016 | 14.75 | 14.59 | 14.59 | 14.78 | 129,445 | +0.19(+1.30%) |
Jul 07, 2016 | 14.40 | 14.75 | 14.40 | 14.59 | 87,637 | +0.14(+0.97%) |
Jul 05, 2016 | 14.31 | 14.51 | 14.14 | 14.45 | 210,500 | +0.00(+0.00%) |
Jul 01, 2016 | 14.39 | 14.45 | 14.45 | 14.45 | 72,300 | -0.01(-0.07%) |
Jun 30, 2016 | 14.50 | 14.50 | 13.99 | 14.46 | 175,151 | +0.47(+3.36%) |
Jun 29, 2016 | 13.90 | 14.01 | 13.68 | 13.99 | 135,382 | +0.19(+1.38%) |
Jun 28, 2016 | 13.55 | 13.89 | 13.26 | 13.80 | 195,417 | +0.32(+2.37%) |
Jun 27, 2016 | 13.72 | 13.89 | 13.28 | 13.48 | 81,977 | -0.37(-2.67%) |
Jun 24, 2016 | 14.17 | 14.38 | 13.75 | 13.85 | 1,698,379 | -0.69(-4.75%) |
Jun 23, 2016 | 14.27 | 14.58 | 14.23 | 14.54 | 218,682 | +0.22(+1.54%) |
Jun 22, 2016 | 14.20 | 14.36 | 14.12 | 14.32 | 116,876 | +0.17(+1.20%) |
Jun 21, 2016 | 14.11 | 14.28 | 14.06 | 14.15 | 79,727 | -0.09(-0.63%) |
Jun 20, 2016 | 14.35 | 14.38 | 14.08 | 14.24 | 128,383 | -0.13(-0.90%) |
Jun 17, 2016 | 14.30 | 14.36 | 13.99 | 14.37 | 194,124 | +0.16(+1.13%) |
Jun 16, 2016 | 14.35 | 14.35 | 13.99 | 14.21 | 54,525 | -0.18(-1.25%) |
Jun 15, 2016 | 14.22 | 14.42 | 14.16 | 14.39 | 120,862 | +0.23(+1.62%) |
Jun 14, 2016 | 14.20 | 14.32 | 14.02 | 14.16 | 55,701 | -0.03(-0.21%) |
Jun 13, 2016 | 14.30 | 14.43 | 14.12 | 14.19 | 67,588 | -0.18(-1.25%) |
Jun 10, 2016 | 14.40 | 14.41 | 14.32 | 14.37 | 20,036 | -0.06(-0.42%) |
Jun 09, 2016 | 14.37 | 14.45 | 14.25 | 14.43 | 53,641 | -0.03(-0.21%) |
Jun 08, 2016 | 14.45 | 14.48 | 14.27 | 14.46 | 74,925 | +0.11(+0.77%) |
Jun 07, 2016 | 14.30 | 14.48 | 14.27 | 14.35 | 155,486 | +0.04(+0.28%) |
Jun 06, 2016 | 14.30 | 14.40 | 14.20 | 14.31 | 52,013 | +0.01(+0.07%) |
Jun 03, 2016 | 14.26 | 14.36 | 14.20 | 14.30 | 36,611 | -0.01(-0.07%) |
Jun 02, 2016 | 14.22 | 14.35 | 14.15 | 14.31 | 27,402 | -0.06(-0.42%) |
Jun 01, 2016 | 14.10 | 14.38 | 14.03 | 14.37 | 33,840 | +0.15(+1.05%) |
May 31, 2016 | 14.05 | 14.36 | 14.05 | 14.22 | 25,195 | -0.05(-0.35%) |
May 27, 2016 | 14.24 | 14.27 | 14.27 | 14.27 | 25,900 | +0.05(+0.35%) |
May 26, 2016 | 14.22 | 14.30 | 13.90 | 14.22 | 33,653 | +0.02(+0.14%) |
May 25, 2016 | 14.10 | 14.27 | 13.98 | 14.20 | 33,504 | +0.10(+0.71%) |
May 24, 2016 | 14.04 | 14.24 | 13.94 | 14.10 | 53,404 | +0.09(+0.64%) |
May 23, 2016 | 14.00 | 14.12 | 13.83 | 14.01 | 71,603 | -0.02(-0.14%) |
May 20, 2016 | 14.00 | 14.33 | 13.93 | 14.03 | 68,396 | +0.03(+0.21%) |
May 19, 2016 | 13.91 | 14.00 | 13.86 | 14.00 | 21,556 | +0.00(+0.00%) |
May 18, 2016 | 13.78 | 14.00 | 13.76 | 14.00 | 46,918 | +0.09(+0.65%) |
May 17, 2016 | 14.13 | 14.15 | 13.88 | 13.91 | 61,105 | -0.27(-1.90%) |
May 16, 2016 | 13.98 | 14.19 | 13.85 | 14.18 | 54,947 | +0.17(+1.21%) |
May 13, 2016 | 14.06 | 14.18 | 14.05 | 14.01 | 28,414 | -0.08(-0.57%) |
May 12, 2016 | 14.27 | 14.35 | 13.76 | 14.09 | 54,293 | -0.20(-1.40%) |
May 11, 2016 | 14.48 | 14.48 | 14.14 | 14.29 | 59,798 | -0.14(-0.97%) |
May 10, 2016 | 14.30 | 14.43 | 14.10 | 14.43 | 39,272 | +0.43(+3.07%) |
May 09, 2016 | 14.21 | 14.29 | 13.94 | 14.00 | 25,227 | -0.21(-1.48%) |
May 06, 2016 | 14.30 | 14.42 | 14.15 | 14.21 | 245,987 | -0.18(-1.25%) |
May 05, 2016 | 14.31 | 14.46 | 14.31 | 14.39 | 56,694 | -0.03(-0.21%) |
May 04, 2016 | 14.36 | 14.49 | 14.21 | 14.42 | 72,307 | +0.02(+0.14%) |
May 03, 2016 | 14.15 | 14.49 | 14.15 | 14.40 | 83,391 | +0.17(+1.19%) |