Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.57 | 14.74 | 14.51 | 14.69 | 1,027,728 | +0.12(+0.82%) |
Jul 28, 2016 | 14.52 | 14.66 | 14.35 | 14.57 | 759,740 | +0.02(+0.12%) |
Jul 27, 2016 | 14.32 | 14.56 | 14.26 | 14.56 | 899,749 | +0.25(+1.74%) |
Jul 26, 2016 | 14.09 | 14.32 | 14.00 | 14.31 | 423,180 | +0.18(+1.27%) |
Jul 25, 2016 | 14.21 | 14.36 | 14.11 | 14.13 | 722,010 | -0.05(-0.36%) |
Jul 22, 2016 | 13.99 | 14.27 | 13.99 | 14.18 | 310,873 | +0.08(+0.55%) |
Jul 21, 2016 | 13.84 | 14.11 | 13.80 | 14.10 | 682,818 | +0.18(+1.29%) |
Jul 20, 2016 | 13.71 | 14.04 | 13.56 | 13.92 | 489,512 | +0.22(+1.63%) |
Jul 19, 2016 | 13.71 | 13.73 | 13.55 | 13.70 | 582,116 | -0.03(-0.19%) |
Jul 18, 2016 | 13.60 | 13.84 | 13.54 | 13.73 | 569,180 | +0.09(+0.69%) |
Jul 15, 2016 | 13.49 | 13.63 | 13.40 | 13.63 | 676,775 | +0.14(+1.02%) |
Jul 14, 2016 | 13.69 | 13.69 | 13.44 | 13.49 | 459,068 | +0.03(+0.25%) |
Jul 13, 2016 | 13.33 | 13.62 | 13.25 | 13.46 | 884,947 | +0.10(+0.77%) |
Jul 12, 2016 | 13.19 | 13.46 | 13.19 | 13.36 | 623,686 | +0.14(+1.04%) |
Jul 11, 2016 | 13.24 | 13.43 | 13.13 | 13.22 | 695,901 | -0.02(-0.13%) |
Jul 08, 2016 | 13.00 | 13.25 | 12.84 | 13.24 | 476,826 | +0.39(+3.07%) |
Jul 07, 2016 | 12.67 | 12.91 | 12.60 | 12.84 | 488,652 | +0.21(+1.70%) |
Jul 06, 2016 | 12.37 | 12.71 | 12.21 | 12.63 | 660,253 | +0.14(+1.10%) |
Jul 05, 2016 | 12.76 | 12.76 | 12.40 | 12.49 | 771,395 | -0.37(-2.87%) |
Jul 01, 2016 | 12.85 | 12.86 | 12.86 | 12.86 | 294,701 | -0.12(-0.92%) |
Jun 30, 2016 | 13.03 | 13.03 | 12.85 | 12.98 | 637,284 | +0.00(+0.00%) |
Jun 29, 2016 | 12.95 | 13.08 | 12.75 | 12.98 | 800,618 | +0.09(+0.73%) |
Jun 28, 2016 | 12.60 | 12.90 | 12.60 | 12.89 | 1,015,738 | +0.48(+3.87%) |
Jun 27, 2016 | 12.64 | 12.64 | 12.21 | 12.41 | 1,219,273 | -0.45(-3.53%) |
Jun 24, 2016 | 12.83 | 13.02 | 12.70 | 12.86 | 2,577,545 | -0.58(-4.33%) |
Jun 23, 2016 | 13.25 | 13.54 | 13.19 | 13.44 | 1,108,029 | +0.34(+2.62%) |
Jun 22, 2016 | 13.20 | 13.33 | 13.02 | 13.10 | 653,330 | -0.06(-0.46%) |
Jun 21, 2016 | 13.15 | 13.25 | 13.03 | 13.16 | 752,527 | -0.03(-0.19%) |
Jun 20, 2016 | 13.31 | 13.60 | 13.17 | 13.19 | 1,284,927 | +0.01(+0.06%) |
Jun 17, 2016 | 13.19 | 13.43 | 13.16 | 13.18 | 669,592 | -0.13(-0.97%) |
Jun 16, 2016 | 13.06 | 13.34 | 12.99 | 13.31 | 743,215 | +0.08(+0.58%) |
Jun 15, 2016 | 13.94 | 13.94 | 13.22 | 13.23 | 946,692 | -0.04(-0.32%) |
Jun 14, 2016 | 13.47 | 13.58 | 12.98 | 13.27 | 1,090,900 | -0.27(-2.02%) |
Jun 13, 2016 | 13.66 | 13.96 | 13.50 | 13.55 | 1,120,578 | -0.25(-1.80%) |
Jun 10, 2016 | 13.70 | 13.82 | 13.58 | 13.79 | 903,332 | -0.12(-0.86%) |
Jun 09, 2016 | 13.86 | 13.98 | 13.71 | 13.91 | 652,786 | -0.09(-0.67%) |
Jun 08, 2016 | 13.95 | 14.06 | 13.85 | 14.01 | 605,866 | +0.06(+0.43%) |
Jun 07, 2016 | 14.03 | 14.10 | 13.95 | 13.95 | 821,377 | -0.09(-0.67%) |
Jun 06, 2016 | 13.91 | 14.24 | 13.84 | 14.04 | 1,020,404 | +0.13(+0.92%) |
Jun 03, 2016 | 13.97 | 14.08 | 13.90 | 13.91 | 711,128 | -0.34(-2.40%) |
Jun 02, 2016 | 14.09 | 14.33 | 14.06 | 14.26 | 724,483 | +0.09(+0.67%) |
Jun 01, 2016 | 14.04 | 14.29 | 13.81 | 14.16 | 1,262,662 | +0.09(+0.67%) |
May 31, 2016 | 14.29 | 14.30 | 14.07 | 14.07 | 967,580 | -0.13(-0.91%) |
May 27, 2016 | 14.11 | 14.20 | 14.20 | 14.20 | 435,340 | +0.15(+1.10%) |
May 26, 2016 | 14.21 | 14.33 | 14.02 | 14.04 | 821,930 | -0.21(-1.50%) |
May 25, 2016 | 13.97 | 14.39 | 13.90 | 14.26 | 815,742 | +0.29(+2.09%) |
May 24, 2016 | 13.97 | 14.15 | 13.89 | 13.97 | 1,159,781 | +0.10(+0.74%) |
May 23, 2016 | 13.73 | 13.89 | 13.69 | 13.86 | 2,305,204 | +0.15(+1.12%) |
May 20, 2016 | 13.58 | 13.97 | 13.53 | 13.71 | 1,968,888 | +0.02(+0.12%) |
May 19, 2016 | 14.15 | 14.15 | 13.49 | 13.69 | 1,336,374 | -0.56(-3.91%) |
May 18, 2016 | 13.85 | 14.34 | 13.85 | 14.25 | 1,099,156 | +0.14(+0.97%) |
May 17, 2016 | 13.97 | 14.22 | 13.90 | 14.11 | 1,218,633 | +0.06(+0.43%) |
May 16, 2016 | 14.28 | 14.35 | 13.98 | 14.05 | 1,126,949 | -0.20(-1.38%) |
May 13, 2016 | 14.58 | 14.80 | 14.19 | 14.25 | 553,754 | -0.40(-2.75%) |
May 12, 2016 | 14.50 | 14.69 | 14.23 | 14.65 | 894,530 | +0.17(+1.18%) |
May 11, 2016 | 14.71 | 14.72 | 14.37 | 14.48 | 952,306 | -0.27(-1.80%) |
May 10, 2016 | 14.74 | 14.81 | 14.61 | 14.75 | 604,161 | +0.13(+0.88%) |
May 09, 2016 | 14.55 | 14.63 | 14.31 | 14.62 | 576,373 | -0.01(-0.06%) |
May 06, 2016 | 14.15 | 14.69 | 14.15 | 14.63 | 887,096 | +0.37(+2.58%) |
May 05, 2016 | 14.13 | 14.40 | 13.71 | 14.26 | 727,450 | -0.10(-0.72%) |
May 04, 2016 | 14.41 | 14.65 | 14.22 | 14.36 | 785,812 | -0.20(-1.35%) |
May 03, 2016 | 14.70 | 14.70 | 14.26 | 14.56 | 521,888 | -0.28(-1.91%) |