Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.37 | 14.43 | 14.17 | 14.20 | 270,220 | -0.18(-1.25%) |
Jul 28, 2016 | 14.60 | 14.70 | 14.38 | 14.38 | 217,587 | -0.22(-1.51%) |
Jul 27, 2016 | 14.58 | 14.72 | 14.46 | 14.60 | 371,096 | +0.11(+0.76%) |
Jul 26, 2016 | 14.32 | 14.54 | 14.31 | 14.49 | 307,145 | +0.14(+1.01%) |
Jul 25, 2016 | 14.02 | 14.35 | 13.96 | 14.35 | 419,185 | +0.27(+1.88%) |
Jul 22, 2016 | 14.17 | 14.36 | 13.92 | 14.08 | 237,535 | -0.07(-0.49%) |
Jul 21, 2016 | 13.99 | 14.39 | 13.99 | 14.15 | 514,677 | +0.09(+0.64%) |
Jul 20, 2016 | 14.00 | 14.14 | 13.91 | 14.06 | 427,354 | +0.07(+0.50%) |
Jul 19, 2016 | 14.16 | 14.39 | 13.96 | 13.99 | 261,317 | -0.21(-1.48%) |
Jul 18, 2016 | 14.23 | 14.42 | 14.16 | 14.20 | 220,855 | -0.06(-0.42%) |
Jul 15, 2016 | 14.49 | 14.53 | 14.16 | 14.26 | 298,121 | -0.14(-0.97%) |
Jul 14, 2016 | 14.60 | 14.62 | 14.27 | 14.40 | 369,423 | -0.09(-0.62%) |
Jul 13, 2016 | 14.61 | 14.75 | 14.42 | 14.49 | 307,674 | -0.01(-0.07%) |
Jul 12, 2016 | 14.59 | 14.70 | 14.43 | 14.50 | 375,331 | -0.03(-0.21%) |
Jul 11, 2016 | 14.27 | 14.56 | 14.26 | 14.53 | 590,209 | +0.28(+1.96%) |
Jul 08, 2016 | 13.85 | 14.26 | 13.67 | 14.25 | 642,038 | +0.58(+4.24%) |
Jul 07, 2016 | 13.78 | 14.46 | 13.58 | 13.67 | 405,153 | -0.19(-1.37%) |
Jul 05, 2016 | 14.50 | 14.57 | 13.85 | 13.86 | 582,450 | -0.68(-4.68%) |
Jul 01, 2016 | 14.81 | 14.54 | 14.54 | 14.54 | 380,500 | -0.27(-1.82%) |
Jun 30, 2016 | 14.25 | 14.81 | 14.17 | 14.81 | 918,521 | +0.61(+4.30%) |
Jun 29, 2016 | 14.00 | 14.44 | 13.01 | 14.20 | 1,377,246 | +0.11(+0.78%) |
Jun 28, 2016 | 13.87 | 14.38 | 13.86 | 14.09 | 911,148 | +0.42(+3.07%) |
Jun 27, 2016 | 14.05 | 14.06 | 13.59 | 13.67 | 685,107 | -0.50(-3.53%) |
Jun 24, 2016 | 14.23 | 14.67 | 14.13 | 14.17 | 555,024 | -0.81(-5.41%) |
Jun 23, 2016 | 14.52 | 15.00 | 14.50 | 14.98 | 1,214,138 | +0.58(+3.99%) |
Jun 22, 2016 | 14.43 | 14.63 | 14.34 | 14.40 | 269,985 | +0.04(+0.31%) |
Jun 21, 2016 | 14.54 | 14.56 | 14.27 | 14.36 | 361,444 | -0.12(-0.83%) |
Jun 20, 2016 | 14.76 | 14.89 | 14.47 | 14.48 | 276,832 | -0.14(-0.96%) |
Jun 17, 2016 | 14.54 | 14.77 | 14.36 | 14.62 | 336,573 | +0.05(+0.34%) |
Jun 16, 2016 | 14.52 | 14.52 | 14.28 | 14.57 | 252,531 | -0.07(-0.48%) |
Jun 15, 2016 | 14.48 | 14.73 | 14.27 | 14.64 | 245,308 | +0.22(+1.53%) |
Jun 14, 2016 | 14.36 | 14.49 | 14.27 | 14.42 | 209,986 | +0.02(+0.14%) |
Jun 13, 2016 | 14.65 | 14.66 | 14.36 | 14.40 | 220,651 | -0.28(-1.91%) |
Jun 10, 2016 | 14.78 | 14.89 | 14.58 | 14.68 | 262,166 | -0.23(-1.54%) |
Jun 09, 2016 | 15.06 | 15.11 | 14.78 | 14.91 | 247,032 | -0.23(-1.52%) |
Jun 08, 2016 | 15.19 | 15.25 | 15.03 | 15.14 | 239,505 | -0.07(-0.46%) |
Jun 07, 2016 | 15.10 | 15.23 | 15.03 | 15.21 | 201,082 | +0.06(+0.40%) |
Jun 06, 2016 | 14.91 | 15.18 | 14.88 | 15.15 | 291,074 | +0.23(+1.54%) |
Jun 03, 2016 | 14.86 | 14.98 | 14.80 | 14.92 | 273,500 | +0.02(+0.13%) |
Jun 02, 2016 | 14.85 | 14.96 | 14.81 | 14.90 | 242,723 | +0.02(+0.13%) |
Jun 01, 2016 | 14.94 | 14.98 | 14.74 | 14.88 | 317,402 | -0.15(-1.00%) |
May 31, 2016 | 14.99 | 15.12 | 14.88 | 15.03 | 517,583 | +0.12(+0.80%) |
May 27, 2016 | 14.84 | 14.91 | 14.91 | 14.91 | 477,000 | +0.05(+0.34%) |
May 26, 2016 | 15.08 | 15.19 | 14.84 | 14.86 | 548,380 | -0.18(-1.20%) |
May 25, 2016 | 15.02 | 15.18 | 14.87 | 15.04 | 216,577 | +0.08(+0.53%) |
May 24, 2016 | 14.67 | 15.08 | 14.60 | 14.96 | 287,020 | +0.33(+2.26%) |
May 23, 2016 | 14.60 | 14.80 | 14.51 | 14.63 | 302,741 | +0.07(+0.48%) |
May 20, 2016 | 14.25 | 14.56 | 14.16 | 14.56 | 255,003 | +0.36(+2.54%) |
May 19, 2016 | 14.35 | 14.36 | 14.11 | 14.20 | 163,607 | -0.17(-1.18%) |
May 18, 2016 | 14.20 | 14.55 | 14.18 | 14.37 | 306,119 | +0.15(+1.05%) |
May 17, 2016 | 14.50 | 14.59 | 14.18 | 14.22 | 288,007 | -0.29(-2.00%) |
May 16, 2016 | 14.41 | 14.59 | 14.33 | 14.51 | 315,375 | +0.03(+0.21%) |
May 13, 2016 | 14.39 | 14.68 | 14.39 | 14.48 | 219,621 | +0.01(+0.07%) |
May 12, 2016 | 14.78 | 14.78 | 14.43 | 14.47 | 226,396 | -0.22(-1.50%) |
May 11, 2016 | 14.76 | 14.82 | 14.60 | 14.69 | 225,953 | -0.05(-0.34%) |
May 10, 2016 | 14.90 | 14.95 | 14.71 | 14.74 | 256,790 | -0.10(-0.67%) |
May 09, 2016 | 15.11 | 15.42 | 14.78 | 14.84 | 682,714 | +0.37(+2.56%) |
May 06, 2016 | 14.34 | 14.51 | 14.11 | 14.47 | 448,359 | +0.27(+1.90%) |
May 05, 2016 | 14.23 | 14.47 | 14.12 | 14.20 | 475,002 | -0.07(-0.49%) |
May 04, 2016 | 14.53 | 14.66 | 14.25 | 14.27 | 363,208 | -0.17(-1.18%) |
May 03, 2016 | 14.75 | 14.76 | 14.34 | 14.44 | 465,191 | -0.35(-2.37%) |