Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.62 | 14.93 | 14.58 | 14.93 | 963,715 | +0.28(+1.91%) |
Jul 28, 2016 | 14.58 | 14.72 | 14.46 | 14.65 | 1,380,429 | +0.12(+0.80%) |
Jul 27, 2016 | 14.71 | 14.71 | 14.46 | 14.53 | 1,048,387 | -0.16(-1.12%) |
Jul 26, 2016 | 14.78 | 14.84 | 14.41 | 14.69 | 1,453,027 | -0.05(-0.34%) |
Jul 25, 2016 | 14.69 | 14.81 | 14.67 | 14.74 | 699,110 | +0.05(+0.37%) |
Jul 22, 2016 | 14.59 | 14.71 | 14.55 | 14.69 | 733,452 | +0.11(+0.75%) |
Jul 21, 2016 | 14.66 | 14.68 | 14.48 | 14.58 | 1,064,389 | -0.08(-0.55%) |
Jul 20, 2016 | 14.61 | 14.76 | 14.52 | 14.66 | 1,047,756 | +0.05(+0.32%) |
Jul 19, 2016 | 14.81 | 14.81 | 14.51 | 14.61 | 937,240 | -0.23(-1.54%) |
Jul 18, 2016 | 14.73 | 14.87 | 14.66 | 14.84 | 715,711 | +0.15(+1.01%) |
Jul 15, 2016 | 14.66 | 14.73 | 14.55 | 14.69 | 613,754 | +0.06(+0.40%) |
Jul 14, 2016 | 14.82 | 14.86 | 14.61 | 14.63 | 986,499 | -0.17(-1.14%) |
Jul 13, 2016 | 14.64 | 14.81 | 14.57 | 14.80 | 1,015,812 | +0.18(+1.24%) |
Jul 12, 2016 | 14.48 | 14.70 | 14.48 | 14.62 | 957,184 | +0.14(+0.93%) |
Jul 11, 2016 | 14.34 | 14.60 | 14.26 | 14.49 | 1,285,709 | +0.22(+1.51%) |
Jul 08, 2016 | 14.26 | 14.43 | 14.22 | 14.27 | 1,058,971 | +0.05(+0.33%) |
Jul 07, 2016 | 14.52 | 14.56 | 14.20 | 14.22 | 889,515 | -0.37(-2.55%) |
Jul 06, 2016 | 14.36 | 14.62 | 14.23 | 14.60 | 1,303,556 | +0.20(+1.38%) |
Jul 05, 2016 | 14.32 | 14.41 | 14.22 | 14.40 | 1,128,174 | +0.07(+0.47%) |
Jul 01, 2016 | 14.39 | 14.33 | 14.33 | 14.33 | 1,426,181 | -0.13(-0.91%) |
Jun 30, 2016 | 14.31 | 14.47 | 14.14 | 14.46 | 2,331,676 | +0.16(+1.12%) |
Jun 29, 2016 | 14.12 | 14.31 | 14.05 | 14.30 | 1,780,001 | +0.27(+1.93%) |
Jun 28, 2016 | 14.18 | 14.23 | 13.95 | 14.03 | 1,157,398 | -0.02(-0.15%) |
Jun 27, 2016 | 14.05 | 14.17 | 13.86 | 14.05 | 965,645 | -0.14(-1.01%) |
Jun 24, 2016 | 13.98 | 14.33 | 13.87 | 14.19 | 2,416,489 | -0.14(-0.94%) |
Jun 23, 2016 | 14.25 | 14.34 | 14.21 | 14.33 | 726,667 | +0.22(+1.53%) |
Jun 22, 2016 | 14.08 | 14.22 | 14.07 | 14.11 | 777,193 | +0.00(+0.03%) |
Jun 21, 2016 | 14.06 | 14.17 | 14.02 | 14.11 | 598,008 | +0.03(+0.21%) |
Jun 20, 2016 | 14.00 | 14.14 | 13.93 | 14.08 | 652,531 | +0.19(+1.34%) |
Jun 17, 2016 | 13.87 | 13.98 | 13.73 | 13.89 | 2,203,407 | +0.04(+0.31%) |
Jun 16, 2016 | 13.79 | 13.91 | 13.63 | 13.85 | 895,920 | -0.02(-0.15%) |
Jun 15, 2016 | 13.85 | 14.01 | 13.81 | 13.87 | 780,861 | +0.01(+0.06%) |
Jun 14, 2016 | 13.96 | 14.04 | 13.75 | 13.86 | 936,963 | -0.14(-1.03%) |
Jun 13, 2016 | 14.21 | 14.26 | 13.98 | 14.01 | 690,710 | -0.21(-1.49%) |
Jun 10, 2016 | 14.28 | 14.36 | 14.14 | 14.22 | 536,820 | -0.14(-0.94%) |
Jun 09, 2016 | 14.25 | 14.38 | 14.23 | 14.36 | 552,901 | +0.05(+0.38%) |
Jun 08, 2016 | 14.25 | 14.38 | 14.22 | 14.30 | 491,590 | +0.06(+0.42%) |
Jun 07, 2016 | 14.24 | 14.37 | 14.19 | 14.24 | 913,781 | +0.00(+0.00%) |
Jun 06, 2016 | 14.22 | 14.43 | 14.18 | 14.24 | 596,235 | +0.01(+0.09%) |
Jun 03, 2016 | 14.27 | 14.37 | 14.21 | 14.23 | 851,969 | +0.09(+0.63%) |
Jun 02, 2016 | 14.03 | 14.22 | 14.03 | 14.14 | 1,057,986 | +0.05(+0.39%) |
Jun 01, 2016 | 14.03 | 14.19 | 13.95 | 14.08 | 730,611 | +0.01(+0.09%) |
May 31, 2016 | 14.10 | 14.16 | 13.95 | 14.07 | 2,133,878 | -0.00(-0.03%) |
May 27, 2016 | 14.05 | 14.08 | 14.08 | 14.08 | 786,834 | +0.04(+0.27%) |
May 26, 2016 | 13.72 | 14.10 | 13.71 | 14.04 | 1,149,905 | +0.33(+2.38%) |
May 25, 2016 | 13.74 | 13.81 | 13.59 | 13.71 | 556,350 | -0.04(-0.28%) |
May 24, 2016 | 13.49 | 13.77 | 13.46 | 13.75 | 916,119 | +0.35(+2.62%) |
May 23, 2016 | 13.39 | 13.55 | 13.32 | 13.40 | 738,052 | +0.04(+0.29%) |
May 20, 2016 | 13.31 | 13.56 | 13.26 | 13.36 | 951,369 | +0.15(+1.15%) |
May 19, 2016 | 13.06 | 13.28 | 13.00 | 13.21 | 742,666 | +0.03(+0.19%) |
May 18, 2016 | 13.29 | 13.42 | 13.09 | 13.18 | 767,323 | -0.09(-0.67%) |
May 17, 2016 | 13.70 | 13.75 | 13.18 | 13.27 | 1,439,653 | -0.48(-3.51%) |
May 16, 2016 | 13.78 | 13.86 | 13.64 | 13.75 | 1,112,674 | -0.04(-0.28%) |
May 13, 2016 | 13.86 | 13.91 | 13.69 | 13.79 | 1,388,120 | -0.05(-0.37%) |
May 12, 2016 | 13.89 | 13.93 | 13.60 | 13.84 | 1,135,728 | -0.01(-0.09%) |
May 11, 2016 | 13.98 | 14.03 | 13.85 | 13.86 | 1,295,038 | -0.11(-0.82%) |
May 10, 2016 | 13.94 | 14.03 | 13.86 | 13.97 | 650,550 | +0.08(+0.55%) |
May 09, 2016 | 13.88 | 14.03 | 13.81 | 13.89 | 903,904 | +0.00(+0.00%) |
May 06, 2016 | 14.03 | 14.15 | 13.75 | 13.89 | 1,722,072 | -0.22(-1.56%) |
May 05, 2016 | 13.76 | 14.17 | 13.72 | 14.11 | 1,646,915 | +0.35(+2.55%) |
May 04, 2016 | 13.55 | 13.92 | 13.55 | 13.76 | 945,888 | +0.12(+0.87%) |
May 03, 2016 | 13.43 | 13.78 | 13.41 | 13.64 | 964,431 | +0.10(+0.72%) |