Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.63 | 14.82 | 14.63 | 14.81 | 91,085 | +0.21(+1.46%) |
Jul 28, 2016 | 14.48 | 14.68 | 14.25 | 14.60 | 23,621 | -0.03(-0.21%) |
Jul 27, 2016 | 14.94 | 14.94 | 14.44 | 14.63 | 33,252 | -0.29(-1.94%) |
Jul 26, 2016 | 15.20 | 15.20 | 14.72 | 14.92 | 49,738 | +0.30(+2.03%) |
Jul 25, 2016 | 14.42 | 14.71 | 14.42 | 14.62 | 43,756 | +0.17(+1.16%) |
Jul 22, 2016 | 14.31 | 14.54 | 14.31 | 14.45 | 12,268 | +0.11(+0.80%) |
Jul 21, 2016 | 14.40 | 14.40 | 14.11 | 14.34 | 13,423 | -0.02(-0.16%) |
Jul 20, 2016 | 14.12 | 14.39 | 13.92 | 14.36 | 41,177 | +0.08(+0.59%) |
Jul 19, 2016 | 14.32 | 14.36 | 13.83 | 14.28 | 23,209 | +0.02(+0.16%) |
Jul 18, 2016 | 13.96 | 14.26 | 13.96 | 14.26 | 27,490 | +0.01(+0.05%) |
Jul 15, 2016 | 14.18 | 14.26 | 13.91 | 14.25 | 19,013 | +0.11(+0.81%) |
Jul 14, 2016 | 14.23 | 14.29 | 14.04 | 14.13 | 23,087 | -0.05(-0.37%) |
Jul 13, 2016 | 14.21 | 14.26 | 14.04 | 14.19 | 26,699 | -0.02(-0.16%) |
Jul 12, 2016 | 13.97 | 14.23 | 13.97 | 14.21 | 55,114 | +0.22(+1.58%) |
Jul 11, 2016 | 13.96 | 14.06 | 13.88 | 13.99 | 60,373 | +0.05(+0.33%) |
Jul 08, 2016 | 13.87 | 14.00 | 13.85 | 13.94 | 33,366 | +0.09(+0.66%) |
Jul 07, 2016 | 13.93 | 13.93 | 13.71 | 13.85 | 31,775 | +0.05(+0.39%) |
Jul 05, 2016 | 13.67 | 13.86 | 13.47 | 13.80 | 27,660 | +0.06(+0.44%) |
Jul 01, 2016 | 13.79 | 13.74 | 13.74 | 13.74 | 18,028 | -0.17(-1.20%) |
Jun 30, 2016 | 13.73 | 13.97 | 13.66 | 13.91 | 37,609 | +0.25(+1.84%) |
Jun 29, 2016 | 13.34 | 13.75 | 13.11 | 13.66 | 31,141 | +0.36(+2.69%) |
Jun 28, 2016 | 13.46 | 13.49 | 13.21 | 13.30 | 32,607 | -0.08(-0.57%) |
Jun 27, 2016 | 13.53 | 13.53 | 13.28 | 13.37 | 48,624 | -0.17(-1.29%) |
Jun 24, 2016 | 13.56 | 13.73 | 13.53 | 13.55 | 788,200 | -0.26(-1.87%) |
Jun 23, 2016 | 13.91 | 13.98 | 13.71 | 13.81 | 58,512 | -0.09(-0.66%) |
Jun 22, 2016 | 13.77 | 13.97 | 13.69 | 13.90 | 62,394 | +0.14(+1.05%) |
Jun 21, 2016 | 13.70 | 13.90 | 13.64 | 13.75 | 43,232 | +0.14(+1.00%) |
Jun 20, 2016 | 13.73 | 13.80 | 13.58 | 13.62 | 28,485 | -0.06(-0.44%) |
Jun 17, 2016 | 13.83 | 13.83 | 13.56 | 13.68 | 51,068 | -0.08(-0.55%) |
Jun 16, 2016 | 13.83 | 13.85 | 13.72 | 13.75 | 32,682 | -0.02(-0.17%) |
Jun 15, 2016 | 13.68 | 13.88 | 13.53 | 13.78 | 38,637 | +0.13(+0.95%) |
Jun 14, 2016 | 13.62 | 13.66 | 13.56 | 13.65 | 22,178 | -0.05(-0.33%) |
Jun 13, 2016 | 13.72 | 13.75 | 13.56 | 13.69 | 27,938 | +0.05(+0.39%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.60 | 13.64 | 23,108 | -0.15(-1.10%) |
Jun 09, 2016 | 13.71 | 13.89 | 13.68 | 13.79 | 35,530 | -0.08(-0.55%) |
Jun 08, 2016 | 13.94 | 13.94 | 13.72 | 13.87 | 23,729 | -0.02(-0.11%) |
Jun 07, 2016 | 13.83 | 14.06 | 13.57 | 13.88 | 71,486 | +0.11(+0.83%) |
Jun 06, 2016 | 13.69 | 13.83 | 13.69 | 13.77 | 31,675 | -0.04(-0.28%) |
Jun 03, 2016 | 13.79 | 13.83 | 13.72 | 13.81 | 15,799 | -0.02(-0.11%) |
Jun 02, 2016 | 13.85 | 13.89 | 13.80 | 13.82 | 15,296 | +0.02(+0.17%) |
Jun 01, 2016 | 13.88 | 13.88 | 13.79 | 13.80 | 5,504 | -0.05(-0.33%) |
May 31, 2016 | 13.75 | 13.85 | 13.73 | 13.85 | 4,867 | -0.06(-0.44%) |
May 27, 2016 | 13.77 | 13.91 | 13.91 | 13.91 | 6,316 | +0.17(+1.22%) |
May 26, 2016 | 13.75 | 13.81 | 13.73 | 13.74 | 8,363 | +0.02(+0.11%) |
May 25, 2016 | 13.76 | 13.82 | 13.66 | 13.72 | 9,781 | -0.04(-0.28%) |
May 24, 2016 | 13.69 | 13.91 | 13.68 | 13.76 | 18,304 | +0.08(+0.61%) |
May 23, 2016 | 13.91 | 13.91 | 13.52 | 13.68 | 54,157 | -0.17(-1.21%) |
May 20, 2016 | 13.79 | 13.94 | 13.68 | 13.85 | 24,910 | +0.08(+0.61%) |
May 19, 2016 | 13.69 | 13.76 | 13.69 | 13.76 | 12,633 | -0.03(-0.22%) |
May 18, 2016 | 13.64 | 13.90 | 13.47 | 13.79 | 31,883 | +0.15(+1.11%) |
May 17, 2016 | 13.78 | 13.78 | 13.64 | 13.64 | 46,087 | -0.20(-1.43%) |
May 16, 2016 | 13.67 | 13.88 | 13.59 | 13.84 | 12,018 | +0.10(+0.72%) |
May 13, 2016 | 13.07 | 13.86 | 13.07 | 13.74 | 14,994 | -0.08(-0.55%) |
May 12, 2016 | 13.59 | 13.81 | 13.59 | 13.81 | 20,467 | +0.02(+0.11%) |
May 11, 2016 | 13.81 | 13.81 | 13.69 | 13.80 | 9,456 | +0.14(+0.99%) |
May 10, 2016 | 13.66 | 13.85 | 13.63 | 13.66 | 43,088 | -0.03(-0.22%) |
May 09, 2016 | 13.69 | 13.75 | 13.41 | 13.69 | 22,129 | -0.11(-0.77%) |
May 06, 2016 | 13.51 | 13.88 | 13.44 | 13.80 | 27,219 | +0.19(+1.39%) |
May 05, 2016 | 13.38 | 13.93 | 13.29 | 13.61 | 80,898 | +0.24(+1.81%) |
May 04, 2016 | 13.37 | 13.37 | 13.33 | 13.37 | 14,446 | +0.03(+0.23%) |
May 03, 2016 | 13.12 | 13.46 | 13.12 | 13.34 | 57,945 | +0.15(+1.14%) |