Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.56 | 15.80 | 15.44 | 15.78 | 1,190,794 | +0.17(+1.09%) |
Jul 28, 2016 | 15.47 | 15.65 | 15.44 | 15.61 | 858,140 | +0.16(+1.04%) |
Jul 27, 2016 | 15.56 | 15.61 | 15.32 | 15.45 | 1,322,596 | -0.11(-0.71%) |
Jul 26, 2016 | 15.31 | 15.57 | 15.28 | 15.56 | 1,246,201 | +0.22(+1.43%) |
Jul 25, 2016 | 15.37 | 15.42 | 15.23 | 15.34 | 940,354 | -0.03(-0.20%) |
Jul 22, 2016 | 15.44 | 15.47 | 15.05 | 15.37 | 912,742 | -0.02(-0.13%) |
Jul 21, 2016 | 15.60 | 15.70 | 15.27 | 15.39 | 1,325,511 | -0.20(-1.28%) |
Jul 20, 2016 | 15.46 | 15.77 | 15.42 | 15.59 | 912,649 | +0.19(+1.23%) |
Jul 19, 2016 | 15.47 | 15.61 | 15.33 | 15.40 | 979,982 | -0.10(-0.65%) |
Jul 18, 2016 | 15.29 | 15.58 | 15.29 | 15.50 | 754,660 | +0.16(+1.04%) |
Jul 15, 2016 | 15.32 | 15.42 | 15.23 | 15.34 | 925,324 | +0.09(+0.59%) |
Jul 14, 2016 | 15.41 | 15.59 | 15.14 | 15.25 | 789,906 | -0.05(-0.33%) |
Jul 13, 2016 | 15.28 | 15.32 | 15.04 | 15.30 | 979,273 | +0.06(+0.39%) |
Jul 12, 2016 | 15.12 | 15.27 | 15.11 | 15.24 | 1,335,504 | +0.21(+1.40%) |
Jul 11, 2016 | 15.06 | 15.19 | 14.92 | 15.03 | 976,483 | +0.12(+0.80%) |
Jul 08, 2016 | 14.74 | 14.91 | 14.63 | 14.91 | 1,379,235 | +0.28(+1.91%) |
Jul 07, 2016 | 14.76 | 14.87 | 14.56 | 14.63 | 919,799 | -0.12(-0.81%) |
Jul 06, 2016 | 14.76 | 14.85 | 14.53 | 14.75 | 1,164,394 | -0.04(-0.27%) |
Jul 05, 2016 | 14.89 | 14.89 | 14.48 | 14.79 | 1,191,784 | -0.11(-0.74%) |
Jul 01, 2016 | 14.94 | 14.90 | 14.90 | 14.90 | 1,047,100 | +0.00(+0.00%) |
Jun 30, 2016 | 14.82 | 14.91 | 14.60 | 14.90 | 1,808,006 | +0.14(+0.95%) |
Jun 29, 2016 | 14.53 | 15.15 | 14.53 | 14.76 | 2,560,615 | +1.02(+7.42%) |
Jun 28, 2016 | 13.69 | 13.88 | 13.60 | 13.74 | 1,116,818 | +0.19(+1.40%) |
Jun 27, 2016 | 13.92 | 14.01 | 13.40 | 13.55 | 2,550,285 | -0.55(-3.90%) |
Jun 24, 2016 | 14.50 | 14.58 | 14.04 | 14.10 | 4,068,053 | -1.02(-6.75%) |
Jun 23, 2016 | 14.98 | 15.18 | 14.91 | 15.12 | 978,266 | +0.35(+2.37%) |
Jun 22, 2016 | 14.89 | 15.06 | 14.72 | 14.77 | 1,167,518 | -0.07(-0.47%) |
Jun 21, 2016 | 15.16 | 15.20 | 14.68 | 14.84 | 1,818,718 | -0.28(-1.85%) |
Jun 20, 2016 | 15.27 | 15.56 | 15.12 | 15.12 | 1,193,334 | +0.09(+0.60%) |
Jun 17, 2016 | 15.19 | 15.38 | 15.02 | 15.03 | 1,774,699 | -0.12(-0.79%) |
Jun 16, 2016 | 14.90 | 15.17 | 14.73 | 15.15 | 1,310,250 | +0.12(+0.80%) |
Jun 15, 2016 | 14.92 | 15.22 | 14.86 | 15.03 | 955,047 | +0.10(+0.67%) |
Jun 14, 2016 | 15.01 | 15.08 | 14.80 | 14.93 | 1,119,734 | -0.14(-0.93%) |
Jun 13, 2016 | 15.29 | 15.32 | 14.99 | 15.07 | 1,162,634 | -0.33(-2.14%) |
Jun 10, 2016 | 15.48 | 15.55 | 15.36 | 15.40 | 971,774 | -0.32(-2.04%) |
Jun 09, 2016 | 15.72 | 15.77 | 15.49 | 15.72 | 962,368 | -0.04(-0.25%) |
Jun 08, 2016 | 15.90 | 15.93 | 15.56 | 15.76 | 1,900,539 | -0.01(-0.06%) |
Jun 07, 2016 | 15.81 | 15.90 | 15.64 | 15.77 | 1,753,319 | +0.04(+0.25%) |
Jun 06, 2016 | 15.53 | 15.84 | 15.49 | 15.73 | 1,306,789 | +0.25(+1.61%) |
Jun 03, 2016 | 15.66 | 15.73 | 15.44 | 15.48 | 1,006,248 | -0.22(-1.40%) |
Jun 02, 2016 | 15.34 | 15.73 | 15.34 | 15.70 | 1,528,647 | +0.27(+1.75%) |
Jun 01, 2016 | 15.26 | 15.52 | 15.18 | 15.43 | 2,638,674 | +0.08(+0.52%) |
May 31, 2016 | 15.20 | 15.54 | 15.20 | 15.35 | 2,813,914 | +0.29(+1.93%) |
May 27, 2016 | 15.05 | 15.06 | 15.06 | 15.06 | 1,117,200 | +0.07(+0.47%) |
May 26, 2016 | 15.23 | 15.50 | 14.94 | 14.99 | 2,324,206 | +0.06(+0.40%) |
May 25, 2016 | 14.91 | 15.05 | 14.85 | 14.93 | 2,049,529 | +0.00(+0.00%) |
May 24, 2016 | 14.95 | 15.02 | 14.86 | 14.93 | 1,569,104 | +0.05(+0.34%) |
May 23, 2016 | 14.93 | 15.06 | 14.80 | 14.88 | 1,576,174 | -0.03(-0.20%) |
May 20, 2016 | 14.83 | 15.04 | 14.69 | 14.91 | 1,440,192 | +0.19(+1.29%) |
May 19, 2016 | 14.66 | 14.84 | 14.41 | 14.72 | 2,110,238 | -0.05(-0.34%) |
May 18, 2016 | 14.08 | 14.84 | 13.99 | 14.77 | 3,554,790 | +0.59(+4.16%) |
May 17, 2016 | 14.49 | 14.52 | 14.06 | 14.18 | 1,641,272 | -0.37(-2.54%) |
May 16, 2016 | 14.41 | 14.61 | 14.09 | 14.55 | 2,761,122 | +0.27(+1.89%) |
May 13, 2016 | 13.90 | 14.59 | 13.72 | 14.28 | 4,486,910 | -0.22(-1.52%) |
May 12, 2016 | 14.53 | 14.56 | 14.14 | 14.50 | 2,368,760 | +0.08(+0.55%) |
May 11, 2016 | 14.44 | 14.65 | 14.36 | 14.42 | 1,686,309 | -0.09(-0.62%) |
May 10, 2016 | 14.21 | 14.68 | 14.18 | 14.51 | 1,553,951 | +0.34(+2.40%) |
May 09, 2016 | 14.23 | 14.34 | 14.06 | 14.17 | 1,514,654 | -0.04(-0.28%) |
May 06, 2016 | 14.05 | 14.23 | 13.90 | 14.21 | 1,147,425 | +0.23(+1.65%) |
May 05, 2016 | 14.20 | 14.36 | 13.88 | 13.98 | 3,318,196 | -0.13(-0.92%) |
May 04, 2016 | 14.27 | 14.42 | 13.96 | 14.11 | 1,982,392 | -0.19(-1.33%) |
May 03, 2016 | 14.31 | 14.39 | 14.10 | 14.30 | 1,425,730 | -0.18(-1.24%) |