Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.57 | 15.89 | 15.45 | 15.87 | 1,991,317 | +0.29(+1.85%) |
Jul 28, 2016 | 15.32 | 15.86 | 15.07 | 15.58 | 2,963,936 | -0.33(-2.05%) |
Jul 27, 2016 | 16.05 | 16.08 | 15.84 | 15.91 | 1,667,611 | -0.12(-0.76%) |
Jul 26, 2016 | 15.89 | 16.03 | 15.71 | 16.03 | 2,127,092 | +0.09(+0.57%) |
Jul 25, 2016 | 15.57 | 16.01 | 15.54 | 15.94 | 3,030,453 | +0.30(+1.94%) |
Jul 22, 2016 | 15.49 | 15.70 | 15.36 | 15.64 | 1,247,642 | +0.14(+0.88%) |
Jul 21, 2016 | 15.37 | 15.50 | 15.26 | 15.50 | 1,345,961 | +0.13(+0.84%) |
Jul 20, 2016 | 15.19 | 15.39 | 15.09 | 15.37 | 2,096,385 | +0.20(+1.30%) |
Jul 19, 2016 | 14.81 | 15.18 | 14.68 | 15.17 | 1,360,526 | +0.27(+1.83%) |
Jul 18, 2016 | 14.66 | 14.91 | 14.62 | 14.90 | 1,252,208 | +0.28(+1.92%) |
Jul 15, 2016 | 14.77 | 14.79 | 14.59 | 14.62 | 1,087,263 | -0.17(-1.18%) |
Jul 14, 2016 | 14.76 | 14.81 | 14.58 | 14.79 | 791,498 | +0.08(+0.57%) |
Jul 13, 2016 | 14.72 | 14.79 | 14.56 | 14.71 | 918,299 | +0.02(+0.10%) |
Jul 12, 2016 | 14.60 | 14.80 | 14.53 | 14.69 | 1,322,937 | +0.17(+1.20%) |
Jul 11, 2016 | 14.22 | 14.56 | 14.19 | 14.52 | 931,438 | +0.37(+2.63%) |
Jul 08, 2016 | 13.95 | 14.20 | 13.87 | 14.15 | 675,696 | +0.28(+2.03%) |
Jul 07, 2016 | 13.86 | 13.97 | 13.74 | 13.87 | 691,922 | +0.03(+0.22%) |
Jul 06, 2016 | 13.68 | 13.91 | 13.62 | 13.84 | 612,372 | +0.02(+0.16%) |
Jul 05, 2016 | 14.42 | 14.46 | 13.54 | 13.81 | 1,546,992 | -0.55(-3.81%) |
Jul 01, 2016 | 14.22 | 14.36 | 14.36 | 14.36 | 577,298 | +0.13(+0.91%) |
Jun 30, 2016 | 13.87 | 14.27 | 13.81 | 14.23 | 1,368,617 | +0.41(+2.97%) |
Jun 29, 2016 | 13.82 | 14.07 | 13.80 | 13.82 | 1,079,330 | +0.15(+1.11%) |
Jun 28, 2016 | 14.00 | 14.10 | 13.57 | 13.67 | 1,436,692 | -0.19(-1.37%) |
Jun 27, 2016 | 14.12 | 14.12 | 13.77 | 13.86 | 1,183,148 | -0.49(-3.39%) |
Jun 24, 2016 | 14.17 | 14.65 | 14.02 | 14.35 | 5,246,968 | -0.45(-3.03%) |
Jun 23, 2016 | 14.93 | 15.06 | 14.70 | 14.79 | 756,993 | +0.07(+0.46%) |
Jun 22, 2016 | 14.99 | 14.99 | 14.67 | 14.72 | 1,640,891 | -0.19(-1.27%) |
Jun 21, 2016 | 14.60 | 14.96 | 14.58 | 14.91 | 1,284,981 | +0.38(+2.61%) |
Jun 20, 2016 | 14.63 | 14.76 | 14.50 | 14.53 | 816,036 | +0.11(+0.79%) |
Jun 17, 2016 | 14.18 | 14.53 | 14.18 | 14.42 | 1,208,503 | +0.19(+1.33%) |
Jun 16, 2016 | 14.33 | 14.36 | 14.13 | 14.23 | 807,594 | -0.22(-1.52%) |
Jun 15, 2016 | 14.21 | 14.52 | 14.18 | 14.45 | 947,644 | +0.22(+1.55%) |
Jun 14, 2016 | 14.41 | 14.41 | 13.90 | 14.23 | 1,139,418 | -0.19(-1.32%) |
Jun 13, 2016 | 14.58 | 14.58 | 14.16 | 14.42 | 1,178,751 | -0.18(-1.25%) |
Jun 10, 2016 | 14.56 | 14.72 | 14.45 | 14.60 | 1,155,082 | -0.16(-1.08%) |
Jun 09, 2016 | 14.81 | 14.85 | 14.53 | 14.76 | 1,007,705 | -0.05(-0.31%) |
Jun 08, 2016 | 14.97 | 15.12 | 14.77 | 14.81 | 1,953,260 | -0.06(-0.41%) |
Jun 07, 2016 | 14.58 | 14.97 | 14.54 | 14.87 | 2,021,353 | +0.33(+2.30%) |
Jun 06, 2016 | 14.43 | 14.60 | 14.29 | 14.53 | 1,262,899 | +0.07(+0.47%) |
Jun 03, 2016 | 14.29 | 14.52 | 14.17 | 14.47 | 782,987 | +0.14(+1.00%) |
Jun 02, 2016 | 14.30 | 14.46 | 14.20 | 14.32 | 1,013,748 | +0.00(+0.00%) |
Jun 01, 2016 | 14.14 | 14.41 | 14.05 | 14.32 | 2,048,433 | +0.08(+0.53%) |
May 31, 2016 | 14.14 | 14.28 | 14.01 | 14.25 | 3,387,782 | +0.33(+2.38%) |
May 27, 2016 | 13.91 | 13.92 | 13.92 | 13.92 | 1,489,730 | +0.05(+0.33%) |
May 26, 2016 | 13.41 | 13.90 | 13.25 | 13.87 | 1,428,944 | +0.50(+3.77%) |
May 25, 2016 | 13.04 | 13.40 | 13.04 | 13.37 | 736,707 | +0.36(+2.77%) |
May 24, 2016 | 12.91 | 13.03 | 12.79 | 13.01 | 934,672 | +0.16(+1.23%) |
May 23, 2016 | 12.83 | 12.90 | 12.68 | 12.85 | 389,062 | +0.03(+0.23%) |
May 20, 2016 | 12.96 | 13.11 | 12.78 | 12.82 | 611,660 | -0.08(-0.64%) |
May 19, 2016 | 12.87 | 13.00 | 12.51 | 12.90 | 861,750 | -0.06(-0.46%) |
May 18, 2016 | 12.83 | 13.22 | 12.75 | 12.96 | 483,764 | +0.11(+0.88%) |
May 17, 2016 | 12.78 | 13.13 | 12.70 | 12.85 | 603,609 | +0.05(+0.41%) |
May 16, 2016 | 12.72 | 12.94 | 12.66 | 12.80 | 432,170 | +0.08(+0.59%) |
May 13, 2016 | 12.72 | 12.87 | 12.68 | 12.72 | 222,890 | -0.05(-0.41%) |
May 12, 2016 | 12.82 | 12.86 | 12.67 | 12.78 | 324,612 | -0.01(-0.06%) |
May 11, 2016 | 13.09 | 13.09 | 12.74 | 12.78 | 468,123 | -0.29(-2.19%) |
May 10, 2016 | 12.91 | 13.12 | 12.84 | 13.07 | 367,218 | +0.17(+1.28%) |
May 09, 2016 | 13.05 | 13.05 | 12.73 | 12.90 | 610,215 | -0.19(-1.44%) |
May 06, 2016 | 12.96 | 13.18 | 12.94 | 13.09 | 678,476 | +0.03(+0.23%) |
May 05, 2016 | 13.22 | 13.33 | 12.97 | 13.06 | 822,639 | -0.14(-1.08%) |
May 04, 2016 | 12.91 | 13.30 | 12.88 | 13.20 | 893,967 | +0.24(+1.86%) |
May 03, 2016 | 13.05 | 13.12 | 12.81 | 12.96 | 878,138 | -0.17(-1.26%) |