Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.32 | 14.46 | 14.24 | 14.33 | 32,700 | +0.02(+0.16%) |
Jul 28, 2016 | 14.31 | 14.36 | 14.20 | 14.31 | 24,918 | -0.02(-0.11%) |
Jul 27, 2016 | 14.22 | 14.50 | 14.06 | 14.32 | 27,787 | +0.10(+0.71%) |
Jul 26, 2016 | 14.17 | 14.22 | 13.96 | 14.22 | 11,075 | +0.12(+0.83%) |
Jul 25, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 604 | +0.02(+0.17%) |
Jul 22, 2016 | 14.20 | 14.20 | 14.08 | 14.08 | 2,232 | -0.10(-0.72%) |
Jul 21, 2016 | 14.20 | 14.22 | 14.07 | 14.18 | 12,394 | +0.00(+0.00%) |
Jul 20, 2016 | 13.97 | 14.19 | 13.97 | 14.18 | 13,128 | +0.24(+1.74%) |
Jul 19, 2016 | 13.93 | 14.17 | 13.84 | 13.94 | 9,449 | +0.00(+0.00%) |
Jul 18, 2016 | 13.74 | 14.18 | 13.74 | 13.94 | 14,805 | +0.28(+2.06%) |
Jul 15, 2016 | 13.89 | 14.07 | 13.66 | 13.66 | 10,014 | -0.30(-2.13%) |
Jul 14, 2016 | 14.06 | 14.06 | 13.85 | 13.95 | 19,252 | -0.15(-1.05%) |
Jul 13, 2016 | 13.99 | 14.19 | 13.98 | 14.10 | 23,804 | +0.08(+0.55%) |
Jul 12, 2016 | 14.13 | 14.13 | 13.97 | 14.03 | 11,120 | -0.15(-1.05%) |
Jul 11, 2016 | 13.84 | 14.19 | 13.84 | 14.17 | 7,790 | +0.11(+0.79%) |
Jul 08, 2016 | 14.05 | 14.17 | 14.05 | 14.06 | 3,899 | +0.02(+0.11%) |
Jul 07, 2016 | 14.06 | 14.17 | 14.03 | 14.05 | 9,557 | -0.02(-0.17%) |
Jul 06, 2016 | 13.98 | 14.07 | 13.95 | 14.07 | 14,046 | +0.13(+0.97%) |
Jul 05, 2016 | 13.78 | 14.04 | 13.78 | 13.94 | 5,902 | +0.03(+0.21%) |
Jul 01, 2016 | 13.95 | 13.91 | 13.91 | 13.91 | 3,587 | +0.02(+0.17%) |
Jun 30, 2016 | 13.83 | 14.03 | 13.83 | 13.88 | 21,828 | -0.01(-0.06%) |
Jun 29, 2016 | 13.92 | 13.93 | 13.85 | 13.89 | 6,353 | +0.01(+0.06%) |
Jun 28, 2016 | 13.85 | 13.99 | 13.85 | 13.88 | 11,021 | +0.06(+0.45%) |
Jun 27, 2016 | 13.86 | 14.04 | 13.78 | 13.82 | 10,395 | -0.13(-0.96%) |
Jun 24, 2016 | 14.04 | 14.04 | 13.79 | 13.96 | 11,573 | +0.09(+0.67%) |
Jun 23, 2016 | 13.97 | 14.04 | 13.86 | 13.86 | 4,069 | -0.11(-0.79%) |
Jun 22, 2016 | 14.01 | 14.03 | 13.81 | 13.97 | 4,274 | -0.03(-0.20%) |
Jun 21, 2016 | 13.85 | 14.09 | 13.85 | 14.00 | 9,338 | +0.12(+0.88%) |
Jun 20, 2016 | 13.83 | 13.90 | 13.75 | 13.88 | 20,307 | -0.06(-0.44%) |
Jun 17, 2016 | 13.98 | 13.98 | 13.94 | 13.94 | 2,157 | +0.10(+0.72%) |
Jun 16, 2016 | 13.76 | 13.99 | 13.76 | 13.84 | 12,825 | +0.11(+0.77%) |
Jun 15, 2016 | 13.88 | 13.92 | 13.74 | 13.74 | 11,042 | +0.05(+0.35%) |
Jun 14, 2016 | 13.86 | 13.86 | 13.57 | 13.69 | 18,795 | -0.41(-2.94%) |
Jun 13, 2016 | 13.88 | 14.11 | 13.88 | 14.10 | 6,223 | +0.27(+1.98%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.82 | 13.83 | 1,987 | -0.01(-0.06%) |
Jun 09, 2016 | 13.95 | 13.95 | 13.84 | 13.84 | 3,547 | -0.12(-0.84%) |
Jun 08, 2016 | 13.89 | 14.02 | 13.81 | 13.95 | 6,852 | -0.08(-0.56%) |
Jun 07, 2016 | 14.00 | 14.03 | 13.88 | 14.03 | 4,155 | +0.12(+0.84%) |
Jun 06, 2016 | 14.04 | 14.04 | 13.86 | 13.92 | 13,137 | -0.07(-0.47%) |
Jun 03, 2016 | 13.90 | 14.02 | 13.90 | 13.98 | 5,918 | +0.19(+1.38%) |
Jun 02, 2016 | 14.13 | 14.20 | 13.78 | 13.79 | 10,331 | -0.23(-1.63%) |
Jun 01, 2016 | 14.02 | 14.05 | 13.81 | 14.02 | 10,556 | +0.07(+0.51%) |
May 31, 2016 | 13.76 | 13.99 | 13.69 | 13.95 | 22,773 | +0.11(+0.79%) |
May 27, 2016 | 13.76 | 13.84 | 13.84 | 13.84 | 16,528 | +0.08(+0.60%) |
May 26, 2016 | 13.99 | 13.99 | 13.76 | 13.76 | 1,072 | +0.01(+0.09%) |
May 25, 2016 | 13.70 | 13.75 | 13.70 | 13.74 | 10,950 | +0.04(+0.28%) |
May 24, 2016 | 13.74 | 13.79 | 13.70 | 13.70 | 8,684 | +0.01(+0.06%) |
May 23, 2016 | 13.70 | 13.94 | 13.70 | 13.70 | 5,523 | +0.00(+0.00%) |
May 20, 2016 | 13.70 | 13.74 | 13.70 | 13.70 | 2,885 | +0.04(+0.29%) |
May 19, 2016 | 13.78 | 13.81 | 13.65 | 13.66 | 11,667 | -0.21(-1.49%) |
May 18, 2016 | 13.92 | 13.96 | 13.71 | 13.86 | 14,178 | -0.00(-0.03%) |
May 17, 2016 | 13.92 | 14.05 | 13.86 | 13.87 | 5,018 | -0.13(-0.95%) |
May 16, 2016 | 14.04 | 14.04 | 13.61 | 14.00 | 23,763 | +0.15(+1.08%) |
May 13, 2016 | 13.82 | 13.86 | 13.82 | 13.85 | 3,418 | +0.01(+0.09%) |
May 12, 2016 | 13.88 | 13.89 | 13.71 | 13.84 | 9,948 | +0.09(+0.64%) |
May 11, 2016 | 13.67 | 13.86 | 13.65 | 13.75 | 14,492 | +0.01(+0.06%) |
May 10, 2016 | 13.67 | 13.77 | 13.65 | 13.74 | 7,308 | +0.09(+0.69%) |
May 06, 2016 | 13.60 | 13.67 | 13.60 | 13.65 | 26 | +0.07(+0.52%) |
May 05, 2016 | 13.58 | 13.62 | 13.58 | 13.58 | 3,350 | -0.00(-0.00%) |
May 04, 2016 | 13.59 | 13.72 | 13.58 | 13.58 | 5,496 | -0.02(-0.17%) |
May 03, 2016 | 13.60 | 13.68 | 13.58 | 13.60 | 11,019 | +0.02(+0.12%) |