Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.77 | 14.06 | 13.70 | 14.05 | 191,447 | +0.12(+0.85%) |
Jul 28, 2016 | 13.96 | 13.99 | 13.84 | 13.93 | 139,238 | -0.03(-0.21%) |
Jul 27, 2016 | 14.11 | 14.22 | 13.91 | 13.96 | 172,277 | -0.15(-1.05%) |
Jul 26, 2016 | 13.98 | 14.11 | 13.84 | 14.11 | 196,113 | +0.07(+0.47%) |
Jul 25, 2016 | 14.26 | 14.26 | 13.99 | 14.04 | 319,444 | -0.29(-2.01%) |
Jul 22, 2016 | 14.35 | 14.38 | 14.25 | 14.33 | 114,961 | +0.04(+0.26%) |
Jul 21, 2016 | 14.42 | 14.52 | 14.26 | 14.29 | 128,982 | -0.15(-1.02%) |
Jul 20, 2016 | 14.42 | 14.50 | 14.28 | 14.44 | 239,438 | -0.01(-0.10%) |
Jul 19, 2016 | 14.53 | 14.53 | 14.41 | 14.45 | 104,088 | -0.07(-0.51%) |
Jul 18, 2016 | 14.48 | 14.54 | 14.40 | 14.53 | 123,747 | -0.01(-0.10%) |
Jul 15, 2016 | 14.57 | 14.65 | 14.49 | 14.54 | 97,627 | +0.00(+0.00%) |
Jul 14, 2016 | 14.57 | 14.61 | 14.50 | 14.54 | 225,339 | +0.07(+0.46%) |
Jul 13, 2016 | 14.60 | 14.65 | 14.34 | 14.48 | 479,712 | -0.13(-0.91%) |
Jul 12, 2016 | 14.42 | 14.67 | 14.42 | 14.61 | 1,225,243 | +0.37(+2.60%) |
Jul 11, 2016 | 14.33 | 14.36 | 14.24 | 14.24 | 242,441 | +0.01(+0.07%) |
Jul 08, 2016 | 14.18 | 14.26 | 14.05 | 14.23 | 222,234 | +0.18(+1.30%) |
Jul 07, 2016 | 14.30 | 14.36 | 13.94 | 14.05 | 379,728 | -0.16(-1.09%) |
Jul 06, 2016 | 14.10 | 14.20 | 13.96 | 14.20 | 230,503 | +0.07(+0.52%) |
Jul 05, 2016 | 14.23 | 14.27 | 13.97 | 14.13 | 437,632 | -0.32(-2.20%) |
Jul 01, 2016 | 14.33 | 14.45 | 14.45 | 14.45 | 252,129 | +0.11(+0.77%) |
Jun 30, 2016 | 14.18 | 14.34 | 14.14 | 14.33 | 222,665 | +0.11(+0.78%) |
Jun 29, 2016 | 14.08 | 14.31 | 14.06 | 14.22 | 476,498 | +0.28(+2.01%) |
Jun 28, 2016 | 13.82 | 13.94 | 13.74 | 13.94 | 184,373 | +0.38(+2.78%) |
Jun 27, 2016 | 13.82 | 13.82 | 13.46 | 13.57 | 386,695 | -0.41(-2.91%) |
Jun 24, 2016 | 14.01 | 14.18 | 13.92 | 13.97 | 425,093 | -0.53(-3.67%) |
Jun 23, 2016 | 14.39 | 14.50 | 14.32 | 14.50 | 151,193 | +0.26(+1.82%) |
Jun 22, 2016 | 14.39 | 14.39 | 14.24 | 14.25 | 243,413 | -0.09(-0.62%) |
Jun 21, 2016 | 14.14 | 14.36 | 14.11 | 14.33 | 130,676 | +0.15(+1.04%) |
Jun 20, 2016 | 14.23 | 14.29 | 14.18 | 14.19 | 252,554 | +0.13(+0.95%) |
Jun 17, 2016 | 14.04 | 14.09 | 13.99 | 14.05 | 397,729 | +0.13(+0.96%) |
Jun 16, 2016 | 13.85 | 13.95 | 13.64 | 13.92 | 488,490 | -0.07(-0.47%) |
Jun 15, 2016 | 13.95 | 14.15 | 13.89 | 13.99 | 100,849 | -0.03(-0.21%) |
Jun 14, 2016 | 13.96 | 14.07 | 13.85 | 14.02 | 236,668 | -0.01(-0.10%) |
Jun 13, 2016 | 14.02 | 14.20 | 13.96 | 14.03 | 182,963 | -0.06(-0.42%) |
Jun 10, 2016 | 14.25 | 14.32 | 14.06 | 14.09 | 240,716 | -0.32(-2.19%) |
Jun 09, 2016 | 14.35 | 14.45 | 14.29 | 14.40 | 134,761 | -0.08(-0.56%) |
Jun 08, 2016 | 14.62 | 14.66 | 14.45 | 14.49 | 247,883 | -0.02(-0.12%) |
Jun 07, 2016 | 14.29 | 14.54 | 14.24 | 14.50 | 197,415 | +0.30(+2.08%) |
Jun 06, 2016 | 14.02 | 14.21 | 13.97 | 14.21 | 142,062 | +0.32(+2.33%) |
Jun 03, 2016 | 13.94 | 13.98 | 13.80 | 13.88 | 97,635 | -0.04(-0.26%) |
Jun 02, 2016 | 13.85 | 13.92 | 13.77 | 13.92 | 117,778 | -0.05(-0.37%) |
Jun 01, 2016 | 13.80 | 13.98 | 13.74 | 13.97 | 160,180 | +0.02(+0.16%) |
May 31, 2016 | 14.04 | 14.13 | 13.87 | 13.95 | 354,008 | -0.05(-0.37%) |
May 27, 2016 | 13.97 | 14.00 | 14.00 | 14.00 | 100,654 | +0.02(+0.16%) |
May 26, 2016 | 14.12 | 14.17 | 13.95 | 13.98 | 165,286 | -0.07(-0.47%) |
May 25, 2016 | 13.89 | 14.07 | 13.89 | 14.05 | 249,790 | +0.23(+1.70%) |
May 24, 2016 | 13.84 | 13.88 | 13.73 | 13.81 | 114,618 | +0.05(+0.37%) |
May 23, 2016 | 13.69 | 13.81 | 13.66 | 13.76 | 76,921 | -0.03(-0.21%) |
May 20, 2016 | 13.77 | 13.81 | 13.67 | 13.79 | 77,693 | +0.07(+0.53%) |
May 19, 2016 | 13.60 | 13.72 | 13.44 | 13.71 | 136,270 | +0.01(+0.05%) |
May 18, 2016 | 13.85 | 13.89 | 13.62 | 13.71 | 142,203 | -0.14(-1.01%) |
May 17, 2016 | 13.80 | 13.96 | 13.75 | 13.85 | 407,096 | +0.05(+0.37%) |
May 16, 2016 | 13.73 | 13.82 | 13.71 | 13.80 | 140,944 | +0.24(+1.73%) |
May 13, 2016 | 13.69 | 13.73 | 13.53 | 13.56 | 215,312 | -0.17(-1.23%) |
May 12, 2016 | 13.85 | 13.91 | 13.65 | 13.73 | 179,613 | +0.04(+0.27%) |
May 11, 2016 | 13.66 | 13.80 | 13.53 | 13.69 | 188,825 | +0.03(+0.22%) |
May 10, 2016 | 13.48 | 13.66 | 13.48 | 13.66 | 312,363 | +0.26(+1.97%) |
May 09, 2016 | 13.57 | 13.57 | 13.23 | 13.40 | 898,894 | -0.20(-1.46%) |
May 06, 2016 | 13.55 | 13.76 | 13.52 | 13.60 | 90,007 | -0.03(-0.22%) |
May 05, 2016 | 13.77 | 13.83 | 13.54 | 13.63 | 128,964 | +0.08(+0.60%) |
May 04, 2016 | 13.76 | 13.85 | 13.47 | 13.55 | 188,600 | -0.19(-1.39%) |
May 03, 2016 | 13.88 | 13.94 | 13.65 | 13.74 | 1,080,802 | -0.35(-2.50%) |