Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.56 | 14.57 | 14.40 | 14.48 | 2,394,201 | -0.08(-0.53%) |
Jul 28, 2016 | 14.53 | 14.61 | 14.43 | 14.56 | 3,193,601 | +0.04(+0.30%) |
Jul 27, 2016 | 14.72 | 14.72 | 14.45 | 14.52 | 2,360,209 | -0.17(-1.13%) |
Jul 26, 2016 | 14.73 | 14.87 | 14.60 | 14.68 | 5,952,681 | +0.04(+0.30%) |
Jul 25, 2016 | 14.55 | 14.65 | 14.48 | 14.64 | 2,586,400 | +0.08(+0.58%) |
Jul 22, 2016 | 14.37 | 14.65 | 14.32 | 14.55 | 3,501,997 | +0.21(+1.49%) |
Jul 21, 2016 | 14.33 | 14.38 | 14.24 | 14.34 | 1,936,386 | +0.03(+0.19%) |
Jul 20, 2016 | 14.39 | 14.43 | 14.31 | 14.31 | 1,883,276 | -0.00(-0.02%) |
Jul 19, 2016 | 14.26 | 14.36 | 14.23 | 14.32 | 1,287,630 | -0.02(-0.14%) |
Jul 18, 2016 | 14.26 | 14.41 | 14.23 | 14.34 | 1,881,750 | +0.02(+0.17%) |
Jul 15, 2016 | 14.45 | 14.46 | 14.28 | 14.31 | 2,521,676 | -0.06(-0.40%) |
Jul 14, 2016 | 14.27 | 14.40 | 14.18 | 14.37 | 4,357,720 | -0.06(-0.42%) |
Jul 13, 2016 | 14.48 | 14.51 | 14.40 | 14.43 | 1,297,833 | -0.03(-0.21%) |
Jul 12, 2016 | 14.48 | 14.56 | 14.37 | 14.46 | 2,411,308 | +0.05(+0.38%) |
Jul 11, 2016 | 14.32 | 14.42 | 14.29 | 14.41 | 2,087,340 | +0.14(+1.00%) |
Jul 08, 2016 | 14.18 | 14.31 | 14.06 | 14.27 | 2,827,084 | +0.21(+1.47%) |
Jul 07, 2016 | 14.15 | 14.22 | 13.99 | 14.06 | 2,531,920 | -0.11(-0.79%) |
Jul 06, 2016 | 13.94 | 14.22 | 13.94 | 14.17 | 3,026,414 | +0.12(+0.87%) |
Jul 05, 2016 | 14.15 | 14.15 | 13.98 | 14.05 | 2,983,288 | -0.13(-0.93%) |
Jul 01, 2016 | 14.13 | 14.18 | 14.18 | 14.18 | 3,495,757 | +0.05(+0.34%) |
Jun 30, 2016 | 14.02 | 14.14 | 13.89 | 14.13 | 2,423,380 | +0.17(+1.19%) |
Jun 29, 2016 | 13.62 | 14.01 | 13.56 | 13.97 | 3,296,014 | +0.50(+3.72%) |
Jun 28, 2016 | 13.27 | 13.50 | 13.24 | 13.47 | 2,716,261 | +0.29(+2.24%) |
Jun 27, 2016 | 13.48 | 13.48 | 13.11 | 13.17 | 4,170,709 | -0.42(-3.11%) |
Jun 24, 2016 | 13.44 | 13.74 | 13.44 | 13.60 | 9,931,534 | -0.21(-1.54%) |
Jun 23, 2016 | 13.55 | 13.82 | 13.52 | 13.81 | 2,903,221 | +0.34(+2.54%) |
Jun 22, 2016 | 13.49 | 13.49 | 13.36 | 13.47 | 2,989,959 | +0.04(+0.28%) |
Jun 21, 2016 | 13.43 | 13.49 | 13.37 | 13.43 | 2,703,829 | -0.01(-0.05%) |
Jun 20, 2016 | 13.38 | 13.48 | 13.34 | 13.44 | 3,902,468 | +0.20(+1.54%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.14 | 13.23 | 5,886,342 | -0.19(-1.40%) |
Jun 16, 2016 | 13.37 | 13.44 | 13.21 | 13.42 | 3,751,840 | +0.01(+0.10%) |
Jun 15, 2016 | 13.36 | 13.49 | 13.30 | 13.41 | 3,089,557 | +0.07(+0.55%) |
Jun 14, 2016 | 13.47 | 13.52 | 13.29 | 13.33 | 3,318,997 | -0.21(-1.54%) |
Jun 13, 2016 | 13.64 | 13.73 | 13.54 | 13.54 | 1,882,880 | -0.19(-1.39%) |
Jun 10, 2016 | 13.84 | 13.89 | 13.72 | 13.73 | 1,999,234 | -0.22(-1.59%) |
Jun 09, 2016 | 13.79 | 13.98 | 13.74 | 13.96 | 4,626,675 | +0.07(+0.53%) |
Jun 08, 2016 | 13.91 | 13.91 | 13.78 | 13.88 | 3,196,252 | -0.02(-0.12%) |
Jun 07, 2016 | 13.85 | 13.93 | 13.76 | 13.90 | 4,198,889 | +0.10(+0.76%) |
Jun 06, 2016 | 13.79 | 13.85 | 13.73 | 13.80 | 1,422,822 | +0.03(+0.20%) |
Jun 03, 2016 | 13.83 | 13.83 | 13.69 | 13.77 | 1,827,868 | -0.11(-0.77%) |
Jun 02, 2016 | 13.93 | 13.97 | 13.86 | 13.88 | 2,435,023 | -0.07(-0.48%) |
Jun 01, 2016 | 13.74 | 13.95 | 13.71 | 13.94 | 2,911,003 | +0.15(+1.07%) |
May 31, 2016 | 13.88 | 13.88 | 13.75 | 13.80 | 3,497,866 | -0.06(-0.46%) |
May 27, 2016 | 13.81 | 13.86 | 13.86 | 13.86 | 1,976,827 | +0.08(+0.56%) |
May 26, 2016 | 13.79 | 13.86 | 13.73 | 13.78 | 2,566,672 | +0.06(+0.42%) |
May 25, 2016 | 13.67 | 13.79 | 13.67 | 13.72 | 2,321,533 | +0.04(+0.32%) |
May 24, 2016 | 13.65 | 13.70 | 13.55 | 13.68 | 1,833,214 | +0.13(+0.97%) |
May 23, 2016 | 13.60 | 13.70 | 13.52 | 13.55 | 2,339,859 | -0.02(-0.17%) |
May 20, 2016 | 13.48 | 13.63 | 13.42 | 13.57 | 3,254,459 | +0.15(+1.10%) |
May 19, 2016 | 13.36 | 13.47 | 13.34 | 13.43 | 5,880,499 | +0.00(+0.00%) |
May 18, 2016 | 13.38 | 13.47 | 13.31 | 13.43 | 3,292,232 | +0.07(+0.53%) |
May 17, 2016 | 13.40 | 13.45 | 13.29 | 13.36 | 4,473,780 | -0.05(-0.40%) |
May 16, 2016 | 13.21 | 13.41 | 13.20 | 13.41 | 1,944,535 | +0.26(+1.94%) |
May 13, 2016 | 13.25 | 13.33 | 13.09 | 13.15 | 2,417,296 | -0.14(-1.04%) |
May 12, 2016 | 13.29 | 13.32 | 13.16 | 13.29 | 2,636,823 | +0.03(+0.25%) |
May 11, 2016 | 13.34 | 13.37 | 13.18 | 13.26 | 3,350,058 | -0.11(-0.81%) |
May 10, 2016 | 13.24 | 13.37 | 13.03 | 13.37 | 3,590,148 | +0.15(+1.15%) |
May 09, 2016 | 13.14 | 13.29 | 13.17 | 13.21 | 1,977,455 | +0.05(+0.36%) |
May 06, 2016 | 13.01 | 13.18 | 12.97 | 13.17 | 1,936,842 | +0.10(+0.75%) |
May 05, 2016 | 13.28 | 13.34 | 13.04 | 13.07 | 6,003,297 | -0.20(-1.49%) |
May 04, 2016 | 13.15 | 13.47 | 12.94 | 13.27 | 14,265,920 | +1.03(+8.40%) |
May 03, 2016 | 12.19 | 12.35 | 11.99 | 12.24 | 8,282,388 | -0.06(-0.47%) |