Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.56 | 14.73 | 14.50 | 14.69 | 1,027,943 | +0.12(+0.82%) |
Jul 28, 2016 | 14.52 | 14.66 | 14.35 | 14.57 | 759,899 | +0.02(+0.12%) |
Jul 27, 2016 | 14.31 | 14.55 | 14.25 | 14.55 | 899,938 | +0.25(+1.74%) |
Jul 26, 2016 | 14.09 | 14.31 | 14.00 | 14.31 | 423,269 | +0.18(+1.27%) |
Jul 25, 2016 | 14.20 | 14.36 | 14.11 | 14.13 | 722,161 | -0.05(-0.36%) |
Jul 22, 2016 | 13.99 | 14.26 | 13.99 | 14.18 | 310,938 | +0.08(+0.55%) |
Jul 21, 2016 | 13.83 | 14.11 | 13.80 | 14.10 | 682,962 | +0.18(+1.29%) |
Jul 20, 2016 | 13.71 | 14.04 | 13.56 | 13.92 | 489,615 | +0.22(+1.63%) |
Jul 19, 2016 | 13.71 | 13.73 | 13.55 | 13.70 | 582,238 | -0.03(-0.19%) |
Jul 18, 2016 | 13.59 | 13.83 | 13.53 | 13.72 | 569,300 | +0.09(+0.69%) |
Jul 15, 2016 | 13.48 | 13.63 | 13.40 | 13.63 | 676,917 | +0.14(+1.02%) |
Jul 14, 2016 | 13.69 | 13.69 | 13.44 | 13.49 | 459,165 | +0.03(+0.25%) |
Jul 13, 2016 | 13.33 | 13.62 | 13.25 | 13.46 | 885,133 | +0.10(+0.77%) |
Jul 12, 2016 | 13.19 | 13.46 | 13.19 | 13.35 | 623,817 | +0.14(+1.04%) |
Jul 11, 2016 | 13.23 | 13.42 | 13.12 | 13.22 | 696,047 | -0.02(-0.13%) |
Jul 08, 2016 | 12.99 | 13.24 | 12.84 | 13.23 | 476,926 | +0.39(+3.07%) |
Jul 07, 2016 | 12.67 | 12.91 | 12.60 | 12.84 | 488,754 | +0.21(+1.70%) |
Jul 06, 2016 | 12.37 | 12.70 | 12.21 | 12.63 | 660,392 | +0.14(+1.10%) |
Jul 05, 2016 | 12.76 | 12.76 | 12.40 | 12.49 | 771,556 | -0.37(-2.87%) |
Jul 01, 2016 | 12.85 | 12.86 | 12.86 | 12.86 | 294,763 | -0.12(-0.92%) |
Jun 30, 2016 | 13.03 | 13.03 | 12.85 | 12.98 | 637,418 | +0.00(+0.00%) |
Jun 29, 2016 | 12.94 | 13.08 | 12.75 | 12.98 | 800,786 | +0.09(+0.73%) |
Jun 28, 2016 | 12.60 | 12.90 | 12.60 | 12.88 | 1,015,951 | +0.48(+3.87%) |
Jun 27, 2016 | 12.64 | 12.64 | 12.21 | 12.40 | 1,219,529 | -0.45(-3.53%) |
Jun 24, 2016 | 12.82 | 13.02 | 12.70 | 12.86 | 2,578,086 | -0.58(-4.33%) |
Jun 23, 2016 | 13.25 | 13.54 | 13.18 | 13.44 | 1,108,261 | +0.34(+2.62%) |
Jun 22, 2016 | 13.20 | 13.33 | 13.02 | 13.10 | 653,467 | -0.06(-0.46%) |
Jun 21, 2016 | 13.15 | 13.25 | 13.03 | 13.16 | 752,685 | -0.03(-0.19%) |
Jun 20, 2016 | 13.30 | 13.59 | 13.17 | 13.18 | 1,285,196 | +0.01(+0.07%) |
Jun 17, 2016 | 13.19 | 13.42 | 13.16 | 13.17 | 669,733 | -0.13(-0.97%) |
Jun 16, 2016 | 13.05 | 13.34 | 12.99 | 13.30 | 743,371 | +0.08(+0.58%) |
Jun 15, 2016 | 13.94 | 13.94 | 13.22 | 13.23 | 946,891 | -0.04(-0.32%) |
Jun 14, 2016 | 13.47 | 13.58 | 12.98 | 13.27 | 1,091,129 | -0.27(-2.02%) |
Jun 13, 2016 | 13.65 | 13.95 | 13.50 | 13.54 | 1,120,813 | -0.25(-1.80%) |
Jun 10, 2016 | 13.70 | 13.82 | 13.58 | 13.79 | 903,522 | -0.12(-0.86%) |
Jun 09, 2016 | 13.86 | 13.98 | 13.71 | 13.91 | 652,923 | -0.09(-0.67%) |
Jun 08, 2016 | 13.95 | 14.06 | 13.85 | 14.01 | 605,993 | +0.06(+0.43%) |
Jun 07, 2016 | 14.03 | 14.10 | 13.95 | 13.95 | 821,550 | -0.09(-0.67%) |
Jun 06, 2016 | 13.91 | 14.23 | 13.83 | 14.04 | 1,020,618 | +0.13(+0.92%) |
Jun 03, 2016 | 13.96 | 14.07 | 13.90 | 13.91 | 711,278 | -0.34(-2.40%) |
Jun 02, 2016 | 14.09 | 14.32 | 14.06 | 14.25 | 724,635 | +0.09(+0.67%) |
Jun 01, 2016 | 14.04 | 14.29 | 13.81 | 14.16 | 1,262,927 | +0.09(+0.67%) |
May 31, 2016 | 14.29 | 14.30 | 14.07 | 14.07 | 967,784 | -0.13(-0.91%) |
May 27, 2016 | 14.11 | 14.19 | 14.19 | 14.19 | 435,432 | +0.15(+1.10%) |
May 26, 2016 | 14.21 | 14.33 | 14.01 | 14.04 | 822,103 | -0.21(-1.50%) |
May 25, 2016 | 13.97 | 14.39 | 13.89 | 14.25 | 815,913 | +0.29(+2.09%) |
May 24, 2016 | 13.97 | 14.14 | 13.89 | 13.96 | 1,160,024 | +0.10(+0.74%) |
May 23, 2016 | 13.72 | 13.89 | 13.68 | 13.86 | 2,305,688 | +0.15(+1.13%) |
May 20, 2016 | 13.58 | 13.97 | 13.53 | 13.71 | 1,969,301 | +0.02(+0.12%) |
May 19, 2016 | 14.15 | 14.15 | 13.49 | 13.69 | 1,336,654 | -0.56(-3.91%) |
May 18, 2016 | 13.85 | 14.34 | 13.85 | 14.25 | 1,099,387 | +0.14(+0.97%) |
May 17, 2016 | 13.97 | 14.22 | 13.89 | 14.11 | 1,218,889 | +0.06(+0.43%) |
May 16, 2016 | 14.28 | 14.35 | 13.98 | 14.05 | 1,127,186 | -0.20(-1.38%) |
May 13, 2016 | 14.58 | 14.79 | 14.19 | 14.25 | 553,871 | -0.40(-2.75%) |
May 12, 2016 | 14.49 | 14.68 | 14.23 | 14.65 | 894,717 | +0.17(+1.18%) |
May 11, 2016 | 14.71 | 14.72 | 14.37 | 14.48 | 952,506 | -0.27(-1.80%) |
May 10, 2016 | 14.73 | 14.80 | 14.61 | 14.74 | 604,287 | +0.13(+0.88%) |
May 09, 2016 | 14.55 | 14.63 | 14.31 | 14.61 | 576,494 | -0.01(-0.06%) |
May 06, 2016 | 14.15 | 14.69 | 14.15 | 14.62 | 887,282 | +0.37(+2.58%) |
May 05, 2016 | 14.13 | 14.40 | 13.71 | 14.25 | 727,602 | -0.10(-0.72%) |
May 04, 2016 | 14.41 | 14.65 | 14.22 | 14.36 | 785,977 | -0.20(-1.35%) |
May 03, 2016 | 14.70 | 14.70 | 14.25 | 14.55 | 521,998 | -0.28(-1.91%) |