Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.72 | 15.31 | 14.53 | 15.19 | 422,531 | +0.47(+3.19%) |
Jul 28, 2016 | 14.90 | 15.09 | 14.64 | 14.72 | 208,758 | -0.18(-1.21%) |
Jul 27, 2016 | 14.95 | 15.00 | 14.79 | 14.90 | 154,883 | -0.05(-0.33%) |
Jul 26, 2016 | 14.95 | 15.11 | 14.90 | 14.95 | 180,482 | -0.03(-0.20%) |
Jul 25, 2016 | 15.29 | 15.30 | 14.83 | 14.98 | 82,430 | -0.33(-2.16%) |
Jul 22, 2016 | 15.28 | 15.32 | 15.00 | 15.31 | 69,690 | +0.07(+0.46%) |
Jul 21, 2016 | 15.42 | 15.57 | 15.15 | 15.24 | 119,525 | -0.22(-1.42%) |
Jul 20, 2016 | 15.09 | 15.55 | 15.09 | 15.46 | 106,212 | +0.41(+2.72%) |
Jul 19, 2016 | 15.39 | 15.39 | 14.97 | 15.05 | 145,377 | -0.33(-2.15%) |
Jul 18, 2016 | 15.54 | 15.65 | 15.33 | 15.38 | 72,361 | -0.13(-0.84%) |
Jul 15, 2016 | 15.61 | 15.62 | 15.24 | 15.51 | 183,526 | -0.01(-0.06%) |
Jul 14, 2016 | 15.42 | 15.54 | 15.00 | 15.52 | 168,956 | +0.20(+1.31%) |
Jul 13, 2016 | 15.59 | 15.64 | 15.16 | 15.32 | 82,947 | -0.16(-1.03%) |
Jul 12, 2016 | 15.26 | 15.72 | 15.26 | 15.48 | 136,334 | +0.17(+1.11%) |
Jul 11, 2016 | 15.25 | 15.50 | 15.14 | 15.31 | 90,760 | +0.11(+0.72%) |
Jul 08, 2016 | 15.10 | 15.30 | 15.00 | 15.20 | 170,919 | +0.20(+1.33%) |
Jul 07, 2016 | 14.94 | 15.12 | 14.87 | 15.00 | 140,061 | +0.52(+3.59%) |
Jul 05, 2016 | 14.42 | 14.78 | 14.29 | 14.48 | 115,480 | +0.04(+0.28%) |
Jul 01, 2016 | 14.10 | 14.44 | 14.44 | 14.44 | 201,100 | +0.31(+2.19%) |
Jun 30, 2016 | 14.58 | 15.11 | 13.93 | 14.13 | 408,072 | -0.26(-1.81%) |
Jun 29, 2016 | 14.52 | 14.58 | 14.22 | 14.39 | 218,657 | +0.04(+0.28%) |
Jun 28, 2016 | 14.29 | 14.66 | 14.29 | 14.35 | 164,495 | +0.24(+1.70%) |
Jun 27, 2016 | 14.37 | 14.93 | 13.90 | 14.11 | 200,300 | -0.35(-2.42%) |
Jun 24, 2016 | 14.34 | 14.82 | 14.16 | 14.46 | 649,600 | -0.66(-4.37%) |
Jun 23, 2016 | 14.89 | 15.16 | 14.58 | 15.12 | 173,146 | +0.45(+3.07%) |
Jun 22, 2016 | 14.80 | 15.07 | 14.50 | 14.67 | 135,945 | -0.14(-0.95%) |
Jun 21, 2016 | 15.24 | 15.48 | 14.66 | 14.81 | 98,180 | -0.30(-1.99%) |
Jun 20, 2016 | 14.92 | 15.20 | 14.68 | 15.11 | 203,820 | +0.32(+2.16%) |
Jun 17, 2016 | 15.54 | 15.56 | 14.68 | 14.79 | 687,622 | -0.79(-5.07%) |
Jun 16, 2016 | 15.10 | 15.70 | 14.95 | 15.58 | 158,848 | +0.38(+2.50%) |
Jun 15, 2016 | 15.08 | 15.41 | 14.88 | 15.20 | 250,502 | +0.21(+1.40%) |
Jun 14, 2016 | 15.40 | 15.79 | 14.87 | 14.99 | 143,518 | -0.45(-2.91%) |
Jun 13, 2016 | 15.39 | 16.03 | 15.26 | 15.44 | 149,585 | -0.03(-0.19%) |
Jun 10, 2016 | 15.79 | 15.82 | 15.42 | 15.47 | 92,556 | -0.44(-2.77%) |
Jun 09, 2016 | 15.85 | 16.25 | 15.71 | 15.91 | 270,920 | +0.00(+0.00%) |
Jun 08, 2016 | 15.73 | 15.97 | 15.55 | 15.91 | 176,782 | +0.18(+1.14%) |
Jun 07, 2016 | 14.97 | 15.78 | 14.97 | 15.73 | 367,448 | +0.76(+5.08%) |
Jun 06, 2016 | 14.93 | 15.08 | 14.81 | 14.97 | 120,505 | +0.06(+0.40%) |
Jun 03, 2016 | 15.13 | 15.43 | 14.87 | 14.91 | 174,063 | -0.39(-2.55%) |
Jun 02, 2016 | 14.60 | 15.62 | 14.60 | 15.30 | 506,534 | +0.68(+4.65%) |
Jun 01, 2016 | 14.49 | 14.66 | 14.37 | 14.62 | 395,773 | +0.13(+0.90%) |
May 31, 2016 | 14.96 | 15.04 | 14.43 | 14.49 | 321,192 | -0.42(-2.82%) |
May 27, 2016 | 14.68 | 14.91 | 14.91 | 14.91 | 154,200 | +0.27(+1.84%) |
May 26, 2016 | 14.90 | 15.01 | 14.54 | 14.64 | 139,763 | -0.35(-2.33%) |
May 25, 2016 | 14.95 | 15.15 | 13.57 | 14.99 | 160,363 | +0.07(+0.47%) |
May 24, 2016 | 14.34 | 14.95 | 14.14 | 14.92 | 196,038 | +0.62(+4.34%) |
May 23, 2016 | 14.14 | 14.39 | 14.07 | 14.30 | 154,069 | +0.15(+1.06%) |
May 20, 2016 | 14.05 | 14.19 | 13.89 | 14.15 | 150,448 | +0.13(+0.93%) |
May 19, 2016 | 13.87 | 14.11 | 13.61 | 14.02 | 282,937 | +0.22(+1.59%) |
May 18, 2016 | 13.66 | 13.93 | 13.53 | 13.80 | 289,284 | +0.06(+0.44%) |
May 17, 2016 | 13.70 | 14.11 | 13.50 | 13.74 | 310,276 | +0.04(+0.29%) |
May 16, 2016 | 13.55 | 13.90 | 13.49 | 13.70 | 257,561 | +0.13(+0.96%) |
May 13, 2016 | 13.73 | 13.89 | 13.52 | 13.57 | 189,270 | -0.21(-1.52%) |
May 12, 2016 | 14.20 | 14.28 | 13.44 | 13.78 | 188,927 | -0.41(-2.89%) |
May 11, 2016 | 14.10 | 14.60 | 14.04 | 14.19 | 267,948 | +0.04(+0.28%) |
May 10, 2016 | 14.42 | 14.42 | 13.97 | 14.15 | 165,524 | -0.10(-0.70%) |
May 09, 2016 | 14.08 | 14.30 | 13.82 | 14.25 | 334,576 | +0.29(+2.08%) |
May 06, 2016 | 14.31 | 14.45 | 13.65 | 13.96 | 286,642 | -0.46(-3.19%) |
May 05, 2016 | 14.38 | 15.04 | 14.23 | 14.42 | 283,342 | +0.04(+0.28%) |
May 04, 2016 | 14.50 | 14.65 | 14.23 | 14.38 | 389,173 | -0.13(-0.90%) |
May 03, 2016 | 14.57 | 14.97 | 14.50 | 14.51 | 534,213 | -0.39(-2.62%) |