Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.95 | 14.96 | 14.60 | 14.81 | 38,208 | -0.12(-0.80%) |
Jul 28, 2016 | 15.00 | 15.00 | 14.60 | 14.93 | 68,288 | +0.03(+0.20%) |
Jul 27, 2016 | 15.07 | 15.07 | 14.66 | 14.90 | 30,134 | -0.10(-0.67%) |
Jul 26, 2016 | 14.70 | 15.02 | 14.47 | 15.00 | 43,162 | +0.25(+1.69%) |
Jul 25, 2016 | 14.64 | 14.86 | 14.37 | 14.75 | 31,430 | +0.24(+1.65%) |
Jul 22, 2016 | 14.38 | 14.58 | 14.04 | 14.51 | 71,981 | +0.15(+1.04%) |
Jul 21, 2016 | 14.27 | 14.48 | 14.23 | 14.36 | 41,787 | -0.08(-0.55%) |
Jul 20, 2016 | 14.79 | 14.79 | 14.29 | 14.44 | 70,632 | -0.31(-2.10%) |
Jul 19, 2016 | 15.19 | 15.19 | 14.55 | 14.75 | 39,172 | -0.39(-2.58%) |
Jul 18, 2016 | 15.35 | 15.46 | 14.97 | 15.14 | 70,058 | -0.22(-1.43%) |
Jul 15, 2016 | 14.92 | 15.42 | 14.73 | 15.36 | 226,084 | +0.53(+3.57%) |
Jul 14, 2016 | 15.00 | 15.03 | 14.50 | 14.83 | 94,508 | +0.09(+0.61%) |
Jul 13, 2016 | 14.73 | 14.96 | 14.25 | 14.74 | 308,897 | -0.01(-0.07%) |
Jul 12, 2016 | 14.50 | 14.99 | 14.50 | 14.75 | 103,717 | +0.21(+1.44%) |
Jul 11, 2016 | 13.78 | 14.79 | 13.78 | 14.54 | 249,267 | +0.68(+4.91%) |
Jul 08, 2016 | 13.92 | 13.79 | 13.66 | 13.86 | 190,847 | +0.07(+0.51%) |
Jul 07, 2016 | 14.00 | 14.08 | 13.67 | 13.79 | 166,278 | -0.12(-0.86%) |
Jul 05, 2016 | 13.89 | 14.07 | 13.49 | 13.91 | 118,784 | -0.09(-0.64%) |
Jul 01, 2016 | 14.08 | 14.00 | 14.00 | 14.00 | 50,400 | -0.10(-0.71%) |
Jun 30, 2016 | 13.91 | 14.23 | 13.52 | 14.10 | 151,117 | +0.33(+2.40%) |
Jun 29, 2016 | 13.08 | 14.24 | 13.08 | 13.77 | 241,465 | +0.85(+6.58%) |
Jun 28, 2016 | 13.40 | 13.56 | 12.78 | 12.92 | 303,181 | -0.17(-1.30%) |
Jun 27, 2016 | 13.01 | 13.66 | 12.50 | 13.09 | 185,522 | +0.05(+0.38%) |
Jun 24, 2016 | 13.50 | 13.93 | 13.00 | 13.04 | 771,061 | -1.08(-7.65%) |
Jun 23, 2016 | 14.12 | 14.22 | 13.82 | 14.12 | 184,970 | +0.13(+0.93%) |
Jun 22, 2016 | 13.90 | 14.49 | 13.71 | 13.99 | 232,828 | -0.17(-1.20%) |
Jun 21, 2016 | 14.64 | 14.64 | 13.95 | 14.16 | 111,021 | -0.36(-2.48%) |
Jun 20, 2016 | 15.27 | 15.27 | 14.09 | 14.52 | 203,057 | -0.57(-3.78%) |
Jun 17, 2016 | 15.28 | 15.87 | 14.81 | 15.09 | 1,111,491 | -0.40(-2.58%) |
Jun 16, 2016 | 14.05 | 15.50 | 13.50 | 15.49 | 533,234 | +1.41(+10.01%) |
Jun 15, 2016 | 15.27 | 16.23 | 13.87 | 14.08 | 605,306 | -0.84(-5.63%) |
Jun 14, 2016 | 13.44 | 15.14 | 12.77 | 14.92 | 832,693 | +1.74(+13.20%) |
Jun 13, 2016 | 13.29 | 13.60 | 13.05 | 13.18 | 144,455 | -0.16(-1.20%) |
Jun 10, 2016 | 13.11 | 13.39 | 12.67 | 13.34 | 164,549 | +0.23(+1.75%) |
Jun 09, 2016 | 13.33 | 13.60 | 13.10 | 13.11 | 131,435 | -0.38(-2.82%) |
Jun 08, 2016 | 13.18 | 13.60 | 13.11 | 13.49 | 58,264 | +0.21(+1.58%) |
Jun 07, 2016 | 13.42 | 13.50 | 13.19 | 13.28 | 67,829 | -0.25(-1.85%) |
Jun 06, 2016 | 13.31 | 14.08 | 13.25 | 13.53 | 261,281 | +0.08(+0.59%) |
Jun 03, 2016 | 13.25 | 13.55 | 13.25 | 13.45 | 54,773 | +0.17(+1.28%) |
Jun 02, 2016 | 13.66 | 13.79 | 13.12 | 13.28 | 181,531 | -0.41(-2.99%) |
Jun 01, 2016 | 14.13 | 14.38 | 13.11 | 13.69 | 623,156 | -0.12(-0.90%) |
May 31, 2016 | 13.98 | 13.98 | 13.50 | 13.81 | 111,575 | +0.08(+0.58%) |
May 27, 2016 | 13.46 | 13.73 | 13.73 | 13.73 | 330,500 | +0.10(+0.77%) |
May 26, 2016 | 13.82 | 13.93 | 13.36 | 13.63 | 102,528 | -0.13(-0.94%) |
May 25, 2016 | 13.67 | 13.89 | 13.61 | 13.76 | 76,612 | +0.11(+0.81%) |
May 24, 2016 | 13.23 | 13.82 | 13.15 | 13.65 | 74,342 | +0.39(+2.94%) |
May 23, 2016 | 13.92 | 13.98 | 13.11 | 13.26 | 82,339 | -0.60(-4.33%) |
May 20, 2016 | 13.57 | 13.99 | 13.53 | 13.86 | 98,021 | +0.25(+1.84%) |
May 19, 2016 | 13.58 | 13.70 | 13.18 | 13.61 | 81,119 | +0.08(+0.59%) |
May 18, 2016 | 13.08 | 13.84 | 13.08 | 13.53 | 84,890 | +0.37(+2.81%) |
May 17, 2016 | 13.97 | 14.33 | 12.92 | 13.16 | 521,875 | -0.65(-4.71%) |
May 16, 2016 | 12.21 | 13.90 | 12.21 | 13.81 | 297,690 | +1.36(+10.92%) |
May 13, 2016 | 12.59 | 12.88 | 12.17 | 12.45 | 213,820 | +0.24(+1.97%) |
May 12, 2016 | 12.61 | 13.01 | 11.96 | 12.21 | 404,465 | -0.51(-4.01%) |
May 11, 2016 | 13.20 | 13.20 | 12.65 | 12.72 | 455,575 | -0.38(-2.94%) |
May 10, 2016 | 12.80 | 13.22 | 12.55 | 13.11 | 445,445 | +0.11(+0.81%) |
May 09, 2016 | 13.11 | 13.32 | 12.17 | 13.00 | 557,377 | -0.27(-2.03%) |
May 06, 2016 | 13.32 | 13.59 | 13.09 | 13.27 | 219,437 | -0.23(-1.70%) |
May 05, 2016 | 13.67 | 13.68 | 13.36 | 13.50 | 179,859 | -0.03(-0.22%) |
May 04, 2016 | 13.70 | 13.70 | 13.30 | 13.53 | 136,722 | -0.13(-0.95%) |
May 03, 2016 | 13.38 | 13.75 | 13.15 | 13.66 | 284,955 | +0.32(+2.40%) |