Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.17 | 15.22 | 14.90 | 14.90 | 195,040 | -0.25(-1.66%) |
Jul 28, 2016 | 15.14 | 15.50 | 14.97 | 15.16 | 105,787 | -0.26(-1.70%) |
Jul 27, 2016 | 15.32 | 15.58 | 15.32 | 15.42 | 78,667 | -0.05(-0.30%) |
Jul 26, 2016 | 15.45 | 15.51 | 15.24 | 15.46 | 102,491 | -0.02(-0.12%) |
Jul 25, 2016 | 15.59 | 15.60 | 15.45 | 15.48 | 86,456 | -0.15(-0.96%) |
Jul 22, 2016 | 15.48 | 15.68 | 15.46 | 15.63 | 179,579 | +0.25(+1.64%) |
Jul 21, 2016 | 15.46 | 15.55 | 15.34 | 15.38 | 229,242 | -0.11(-0.72%) |
Jul 20, 2016 | 15.63 | 15.63 | 15.46 | 15.49 | 56,643 | -0.06(-0.36%) |
Jul 19, 2016 | 15.50 | 15.67 | 15.50 | 15.55 | 61,575 | -0.02(-0.12%) |
Jul 18, 2016 | 15.68 | 15.76 | 15.54 | 15.57 | 75,757 | -0.09(-0.60%) |
Jul 15, 2016 | 15.86 | 15.86 | 15.58 | 15.66 | 190,365 | -0.05(-0.30%) |
Jul 14, 2016 | 15.78 | 15.86 | 15.70 | 15.71 | 123,269 | +0.07(+0.42%) |
Jul 13, 2016 | 15.62 | 15.76 | 15.53 | 15.64 | 126,172 | +0.03(+0.18%) |
Jul 12, 2016 | 15.38 | 15.73 | 15.33 | 15.61 | 236,860 | +0.30(+1.95%) |
Jul 11, 2016 | 15.22 | 15.40 | 15.22 | 15.32 | 157,171 | +0.08(+0.55%) |
Jul 08, 2016 | 15.08 | 15.32 | 15.01 | 15.23 | 156,939 | +0.22(+1.49%) |
Jul 07, 2016 | 14.89 | 15.05 | 14.89 | 15.01 | 197,079 | +0.21(+1.39%) |
Jul 05, 2016 | 14.62 | 14.86 | 14.47 | 14.80 | 231,371 | -0.20(-1.31%) |
Jul 01, 2016 | 15.06 | 15.00 | 15.00 | 15.00 | 139,186 | -0.16(-1.05%) |
Jun 30, 2016 | 14.92 | 15.18 | 14.86 | 15.16 | 197,071 | +0.22(+1.50%) |
Jun 29, 2016 | 14.69 | 14.95 | 14.57 | 14.93 | 228,412 | +0.41(+2.83%) |
Jun 28, 2016 | 14.38 | 14.66 | 14.23 | 14.52 | 206,385 | +0.28(+1.97%) |
Jun 27, 2016 | 14.42 | 14.42 | 14.20 | 14.24 | 288,967 | -0.24(-1.68%) |
Jun 24, 2016 | 14.90 | 14.90 | 14.38 | 14.48 | 1,134,532 | -0.72(-4.73%) |
Jun 23, 2016 | 15.07 | 15.37 | 14.99 | 15.20 | 154,738 | +0.27(+1.81%) |
Jun 22, 2016 | 14.97 | 15.08 | 14.90 | 14.93 | 123,439 | +0.02(+0.13%) |
Jun 21, 2016 | 14.93 | 15.02 | 14.89 | 14.91 | 118,849 | +0.01(+0.06%) |
Jun 20, 2016 | 14.95 | 15.18 | 14.90 | 14.90 | 130,680 | +0.07(+0.50%) |
Jun 17, 2016 | 15.13 | 15.13 | 14.76 | 14.83 | 204,648 | -0.24(-1.61%) |
Jun 16, 2016 | 15.13 | 15.30 | 14.99 | 15.07 | 101,400 | -0.11(-0.74%) |
Jun 15, 2016 | 15.29 | 15.45 | 15.12 | 15.18 | 83,253 | -0.04(-0.25%) |
Jun 14, 2016 | 15.22 | 15.38 | 15.12 | 15.22 | 93,761 | -0.14(-0.91%) |
Jun 13, 2016 | 15.54 | 15.67 | 15.28 | 15.36 | 94,111 | -0.19(-1.20%) |
Jun 10, 2016 | 15.56 | 15.73 | 15.45 | 15.55 | 87,597 | -0.15(-0.95%) |
Jun 09, 2016 | 15.70 | 15.81 | 15.43 | 15.70 | 74,224 | -0.10(-0.65%) |
Jun 08, 2016 | 15.72 | 15.84 | 15.64 | 15.80 | 64,587 | +0.12(+0.77%) |
Jun 07, 2016 | 15.73 | 15.80 | 15.63 | 15.68 | 91,395 | +0.00(+0.00%) |
Jun 06, 2016 | 15.45 | 15.77 | 15.33 | 15.68 | 76,036 | +0.23(+1.51%) |
Jun 03, 2016 | 15.57 | 15.57 | 15.24 | 15.45 | 126,469 | -0.32(-2.01%) |
Jun 02, 2016 | 15.63 | 15.77 | 15.63 | 15.76 | 87,649 | +0.06(+0.36%) |
Jun 01, 2016 | 15.69 | 15.79 | 15.57 | 15.71 | 113,215 | -0.01(-0.06%) |
May 31, 2016 | 15.72 | 15.82 | 15.63 | 15.72 | 135,371 | +0.04(+0.24%) |
May 27, 2016 | 15.68 | 15.68 | 15.68 | 15.68 | 169,617 | -0.05(-0.30%) |
May 26, 2016 | 15.67 | 15.81 | 15.65 | 15.73 | 61,624 | +0.00(+0.00%) |
May 25, 2016 | 15.86 | 15.90 | 15.64 | 15.73 | 180,176 | -0.07(-0.47%) |
May 24, 2016 | 15.56 | 16.04 | 15.56 | 15.80 | 205,848 | +0.14(+0.89%) |
May 23, 2016 | 15.60 | 15.80 | 15.44 | 15.66 | 168,330 | +0.07(+0.48%) |
May 20, 2016 | 15.60 | 15.73 | 15.53 | 15.59 | 97,440 | +0.07(+0.48%) |
May 19, 2016 | 15.74 | 15.76 | 15.33 | 15.51 | 70,855 | -0.28(-1.77%) |
May 18, 2016 | 15.36 | 15.82 | 15.30 | 15.79 | 145,749 | +0.49(+3.23%) |
May 17, 2016 | 15.28 | 15.32 | 15.18 | 15.30 | 191,559 | -0.02(-0.12%) |
May 16, 2016 | 15.11 | 15.39 | 15.10 | 15.32 | 61,450 | +0.24(+1.61%) |
May 13, 2016 | 15.25 | 15.36 | 15.01 | 15.07 | 112,571 | -0.18(-1.16%) |
May 12, 2016 | 15.32 | 15.41 | 15.12 | 15.25 | 119,853 | -0.02(-0.12%) |
May 11, 2016 | 14.89 | 15.35 | 14.85 | 15.27 | 320,139 | +0.71(+4.87%) |
May 10, 2016 | 14.55 | 14.68 | 14.53 | 14.56 | 98,544 | +0.08(+0.58%) |
May 09, 2016 | 14.56 | 14.75 | 14.47 | 14.48 | 123,955 | -0.12(-0.83%) |
May 06, 2016 | 14.47 | 14.73 | 14.43 | 14.60 | 105,240 | -0.06(-0.38%) |
May 05, 2016 | 14.68 | 14.82 | 14.59 | 14.65 | 83,204 | -0.11(-0.76%) |
May 04, 2016 | 14.82 | 15.00 | 14.55 | 14.76 | 109,750 | -0.15(-1.00%) |
May 03, 2016 | 14.99 | 15.23 | 14.99 | 14.91 | 88,463 | -0.23(-1.54%) |