Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.85 | 13.99 | 13.77 | 13.96 | 3,972,440 | +0.07(+0.50%) |
Jul 28, 2016 | 14.02 | 14.04 | 13.86 | 13.89 | 368,868 | -0.12(-0.86%) |
Jul 27, 2016 | 14.24 | 14.27 | 13.97 | 14.01 | 780,619 | -0.20(-1.41%) |
Jul 26, 2016 | 14.21 | 14.25 | 14.14 | 14.21 | 151,189 | -0.04(-0.28%) |
Jul 25, 2016 | 14.28 | 14.31 | 14.21 | 14.25 | 98,937 | -0.18(-1.25%) |
Jul 22, 2016 | 14.41 | 14.44 | 14.31 | 14.43 | 353,696 | -0.05(-0.35%) |
Jul 21, 2016 | 14.55 | 14.68 | 14.46 | 14.48 | 68,152 | -0.13(-0.89%) |
Jul 20, 2016 | 14.56 | 14.73 | 14.52 | 14.61 | 151,042 | -0.06(-0.41%) |
Jul 19, 2016 | 14.80 | 14.80 | 14.67 | 14.67 | 204,143 | -0.16(-1.08%) |
Jul 18, 2016 | 14.74 | 14.86 | 14.40 | 14.83 | 365,236 | -0.11(-0.74%) |
Jul 15, 2016 | 15.00 | 15.07 | 14.90 | 14.94 | 98,382 | +0.02(+0.13%) |
Jul 14, 2016 | 14.97 | 15.02 | 14.91 | 14.92 | 57,427 | +0.07(+0.47%) |
Jul 13, 2016 | 15.09 | 15.13 | 14.79 | 14.85 | 63,954 | -0.26(-1.72%) |
Jul 12, 2016 | 15.02 | 15.15 | 14.87 | 15.11 | 249,910 | +0.41(+2.79%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.68 | 14.70 | 116,449 | -0.15(-1.01%) |
Jul 08, 2016 | 14.87 | 14.72 | 14.72 | 14.85 | 543,405 | +0.13(+0.88%) |
Jul 07, 2016 | 15.37 | 15.38 | 14.70 | 14.72 | 402,892 | -0.51(-3.35%) |
Jul 06, 2016 | 15.01 | 15.25 | 14.91 | 15.23 | 342,045 | +0.07(+0.46%) |
Jul 05, 2016 | 15.66 | 15.66 | 15.07 | 15.16 | 410,601 | -0.55(-3.50%) |
Jul 01, 2016 | 15.48 | 15.71 | 15.71 | 15.71 | 6,641,200 | +0.19(+1.22%) |
Jun 30, 2016 | 15.61 | 15.69 | 15.48 | 15.52 | 870,486 | -0.17(-1.08%) |
Jun 29, 2016 | 15.51 | 15.81 | 15.51 | 15.69 | 1,429,775 | +0.23(+1.49%) |
Jun 28, 2016 | 15.43 | 15.46 | 15.28 | 15.46 | 516,537 | +0.27(+1.78%) |
Jun 27, 2016 | 15.18 | 15.20 | 15.02 | 15.19 | 439,472 | -0.11(-0.72%) |
Jun 24, 2016 | 15.19 | 15.38 | 15.19 | 15.30 | 577,664 | -0.49(-3.10%) |
Jun 23, 2016 | 15.74 | 15.79 | 15.63 | 15.79 | 94,905 | +0.18(+1.15%) |
Jun 22, 2016 | 15.81 | 15.86 | 15.51 | 15.61 | 229,601 | -0.14(-0.89%) |
Jun 21, 2016 | 15.70 | 15.78 | 15.58 | 15.75 | 77,847 | -0.07(-0.44%) |
Jun 20, 2016 | 15.77 | 15.87 | 15.71 | 15.82 | 314,142 | +0.16(+1.02%) |
Jun 17, 2016 | 15.49 | 15.67 | 15.46 | 15.66 | 215,113 | +0.46(+3.03%) |
Jun 16, 2016 | 15.48 | 15.48 | 15.18 | 15.20 | 149,484 | -0.32(-2.06%) |
Jun 15, 2016 | 15.63 | 15.75 | 15.46 | 15.52 | 534,696 | -0.18(-1.15%) |
Jun 14, 2016 | 15.67 | 15.75 | 15.60 | 15.70 | 103,623 | -0.07(-0.44%) |
Jun 13, 2016 | 15.77 | 15.90 | 15.74 | 15.77 | 93,309 | -0.07(-0.44%) |
Jun 10, 2016 | 15.98 | 16.02 | 15.81 | 15.84 | 177,563 | -0.31(-1.92%) |
Jun 09, 2016 | 16.05 | 16.18 | 16.05 | 16.15 | 242,330 | -0.10(-0.62%) |
Jun 08, 2016 | 16.11 | 16.26 | 16.11 | 16.25 | 499,150 | +0.28(+1.75%) |
Jun 07, 2016 | 15.85 | 15.98 | 15.85 | 15.97 | 101,141 | +0.13(+0.82%) |
Jun 06, 2016 | 15.84 | 15.90 | 15.72 | 15.84 | 315,921 | +0.17(+1.08%) |
Jun 03, 2016 | 15.69 | 15.74 | 15.55 | 15.67 | 344,733 | +0.05(+0.32%) |
Jun 02, 2016 | 15.47 | 15.70 | 15.41 | 15.62 | 235,302 | +0.05(+0.32%) |
Jun 01, 2016 | 15.28 | 15.58 | 15.25 | 15.57 | 628,154 | +0.15(+0.97%) |
May 31, 2016 | 15.60 | 15.67 | 15.40 | 15.42 | 1,705,738 | -0.16(-1.03%) |
May 27, 2016 | 15.46 | 15.58 | 15.58 | 15.58 | 238,200 | +0.06(+0.39%) |
May 26, 2016 | 15.59 | 15.61 | 15.44 | 15.52 | 200,421 | +0.01(+0.06%) |
May 25, 2016 | 15.40 | 15.54 | 15.34 | 15.51 | 364,413 | +0.19(+1.24%) |
May 24, 2016 | 15.26 | 15.42 | 15.25 | 15.32 | 176,191 | +0.07(+0.46%) |
May 23, 2016 | 15.17 | 15.31 | 15.13 | 15.25 | 323,038 | -0.14(-0.91%) |
May 20, 2016 | 15.40 | 15.49 | 15.30 | 15.39 | 61,403 | +0.02(+0.13%) |
May 19, 2016 | 15.24 | 15.38 | 15.12 | 15.37 | 155,305 | -0.02(-0.13%) |
May 18, 2016 | 15.46 | 15.62 | 15.37 | 15.39 | 408,243 | -0.19(-1.22%) |
May 17, 2016 | 15.40 | 15.58 | 15.39 | 15.58 | 454,976 | +0.15(+0.97%) |
May 16, 2016 | 15.37 | 15.44 | 15.34 | 15.43 | 782,886 | +0.28(+1.85%) |
May 13, 2016 | 15.09 | 15.17 | 15.03 | 15.15 | 62,064 | -0.03(-0.20%) |
May 12, 2016 | 15.20 | 15.21 | 15.00 | 15.18 | 293,340 | +0.05(+0.33%) |
May 11, 2016 | 14.77 | 15.14 | 14.73 | 15.13 | 170,690 | +0.33(+2.23%) |
May 10, 2016 | 14.50 | 14.81 | 14.50 | 14.80 | 113,757 | +0.38(+2.64%) |
May 09, 2016 | 14.63 | 14.63 | 14.39 | 14.42 | 160,647 | -0.35(-2.37%) |
May 06, 2016 | 14.60 | 14.89 | 14.60 | 14.77 | 110,192 | +0.10(+0.68%) |
May 05, 2016 | 14.99 | 15.00 | 14.61 | 14.67 | 70,349 | -0.03(-0.20%) |
May 04, 2016 | 14.83 | 14.88 | 14.57 | 14.70 | 150,347 | +0.00(+0.00%) |
May 03, 2016 | 14.88 | 14.88 | 14.64 | 14.70 | 881,940 | -0.27(-1.80%) |