Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.40 | 15.50 | 15.29 | 15.42 | 2,570,475 | +0.00(+0.00%) |
Jul 28, 2016 | 15.70 | 15.71 | 15.36 | 15.42 | 3,712,727 | -0.45(-2.86%) |
Jul 27, 2016 | 15.58 | 15.93 | 15.54 | 15.87 | 5,659,180 | +0.34(+2.19%) |
Jul 26, 2016 | 15.31 | 15.58 | 15.18 | 15.53 | 2,943,891 | +0.16(+1.02%) |
Jul 25, 2016 | 15.36 | 15.42 | 15.06 | 15.38 | 4,899,221 | +0.02(+0.11%) |
Jul 22, 2016 | 14.84 | 15.39 | 14.71 | 15.36 | 7,285,535 | +1.09(+7.65%) |
Jul 21, 2016 | 14.17 | 14.33 | 14.17 | 14.27 | 3,232,126 | +0.14(+0.99%) |
Jul 20, 2016 | 14.09 | 14.19 | 14.05 | 14.13 | 1,791,541 | +0.11(+0.81%) |
Jul 19, 2016 | 14.05 | 14.15 | 13.94 | 14.02 | 1,411,211 | -0.08(-0.56%) |
Jul 18, 2016 | 13.78 | 14.16 | 13.78 | 14.09 | 1,194,006 | +0.05(+0.37%) |
Jul 15, 2016 | 13.99 | 14.12 | 13.91 | 14.04 | 1,688,346 | +0.01(+0.06%) |
Jul 14, 2016 | 13.95 | 14.31 | 13.93 | 14.03 | 2,886,215 | +0.17(+1.26%) |
Jul 13, 2016 | 13.89 | 14.00 | 13.78 | 13.86 | 2,239,331 | -0.04(-0.31%) |
Jul 12, 2016 | 13.80 | 13.98 | 13.79 | 13.90 | 2,256,505 | +0.24(+1.79%) |
Jul 11, 2016 | 13.50 | 13.74 | 13.50 | 13.66 | 2,504,170 | +0.20(+1.49%) |
Jul 08, 2016 | 13.30 | 13.53 | 13.14 | 13.46 | 3,819,455 | +0.31(+2.39%) |
Jul 07, 2016 | 13.12 | 13.33 | 12.99 | 13.14 | 2,875,595 | +0.10(+0.74%) |
Jul 05, 2016 | 13.34 | 13.34 | 12.99 | 13.05 | 2,592,831 | -0.36(-2.67%) |
Jul 01, 2016 | 13.49 | 13.40 | 13.40 | 13.40 | 3,607,585 | +0.00(+0.00%) |
Jun 30, 2016 | 13.56 | 13.58 | 13.31 | 13.40 | 3,274,041 | -0.07(-0.55%) |
Jun 29, 2016 | 13.15 | 13.52 | 13.07 | 13.48 | 4,029,414 | +0.48(+3.70%) |
Jun 28, 2016 | 12.92 | 13.07 | 12.82 | 13.00 | 6,240,951 | +0.23(+1.84%) |
Jun 27, 2016 | 13.27 | 13.33 | 12.75 | 12.76 | 3,592,165 | -0.62(-4.60%) |
Jun 24, 2016 | 13.61 | 13.62 | 13.33 | 13.38 | 5,715,607 | -0.75(-5.34%) |
Jun 23, 2016 | 13.99 | 14.15 | 13.96 | 14.13 | 1,477,726 | +0.27(+1.94%) |
Jun 22, 2016 | 13.95 | 14.06 | 13.86 | 13.86 | 1,198,150 | -0.03(-0.19%) |
Jun 21, 2016 | 14.06 | 14.06 | 13.85 | 13.89 | 1,465,389 | -0.16(-1.11%) |
Jun 20, 2016 | 13.91 | 14.13 | 13.89 | 14.05 | 1,491,318 | +0.29(+2.15%) |
Jun 17, 2016 | 13.73 | 13.89 | 13.68 | 13.75 | 2,679,488 | -0.01(-0.06%) |
Jun 16, 2016 | 13.76 | 13.79 | 13.58 | 13.76 | 1,970,797 | -0.03(-0.25%) |
Jun 15, 2016 | 13.64 | 13.98 | 13.62 | 13.80 | 2,001,374 | +0.20(+1.47%) |
Jun 14, 2016 | 13.64 | 13.71 | 13.52 | 13.60 | 1,465,806 | -0.06(-0.45%) |
Jun 13, 2016 | 13.81 | 13.86 | 13.65 | 13.66 | 1,508,951 | -0.21(-1.50%) |
Jun 10, 2016 | 14.05 | 14.06 | 13.82 | 13.86 | 1,942,855 | -0.26(-1.84%) |
Jun 09, 2016 | 14.19 | 14.22 | 14.04 | 14.12 | 2,041,920 | -0.13(-0.91%) |
Jun 08, 2016 | 14.28 | 14.36 | 14.18 | 14.25 | 1,601,528 | -0.03(-0.18%) |
Jun 07, 2016 | 14.24 | 14.33 | 14.20 | 14.28 | 1,841,297 | +0.03(+0.24%) |
Jun 06, 2016 | 14.22 | 14.30 | 14.13 | 14.25 | 1,908,644 | +0.05(+0.37%) |
Jun 03, 2016 | 14.32 | 14.35 | 14.12 | 14.19 | 1,771,147 | -0.19(-1.33%) |
Jun 02, 2016 | 14.12 | 14.39 | 14.07 | 14.39 | 2,278,322 | +0.27(+1.91%) |
Jun 01, 2016 | 14.32 | 14.32 | 13.95 | 14.12 | 2,553,644 | -0.27(-1.87%) |
May 31, 2016 | 13.95 | 14.40 | 13.95 | 14.39 | 2,364,274 | +0.13(+0.91%) |
May 27, 2016 | 14.19 | 14.25 | 14.25 | 14.25 | 1,814,050 | +0.06(+0.43%) |
May 26, 2016 | 14.12 | 14.21 | 14.08 | 14.19 | 1,730,008 | +0.07(+0.49%) |
May 25, 2016 | 13.72 | 14.16 | 13.72 | 14.12 | 4,034,459 | +0.48(+3.50%) |
May 24, 2016 | 13.54 | 13.71 | 13.52 | 13.65 | 3,960,599 | +0.13(+0.96%) |
May 23, 2016 | 13.71 | 13.73 | 13.41 | 13.52 | 3,535,240 | -0.24(-1.77%) |
May 20, 2016 | 13.74 | 13.90 | 13.68 | 13.76 | 2,355,626 | +0.10(+0.76%) |
May 19, 2016 | 13.85 | 13.89 | 13.55 | 13.66 | 3,016,028 | -0.23(-1.69%) |
May 18, 2016 | 13.85 | 14.16 | 13.81 | 13.89 | 4,723,518 | +0.07(+0.50%) |
May 17, 2016 | 13.97 | 14.04 | 13.78 | 13.82 | 2,335,007 | -0.22(-1.55%) |
May 16, 2016 | 14.06 | 14.07 | 13.96 | 14.04 | 1,972,378 | -0.03(-0.25%) |
May 13, 2016 | 14.11 | 14.22 | 14.03 | 14.07 | 3,483,561 | -0.09(-0.61%) |
May 12, 2016 | 14.09 | 14.24 | 14.00 | 14.16 | 2,042,664 | +0.09(+0.62%) |
May 11, 2016 | 14.06 | 14.20 | 13.99 | 14.07 | 1,724,444 | -0.03(-0.19%) |
May 10, 2016 | 14.06 | 14.12 | 13.97 | 14.10 | 1,233,689 | +0.15(+1.06%) |
May 09, 2016 | 13.93 | 14.05 | 13.92 | 13.95 | 1,660,125 | +0.00(+0.00%) |
May 06, 2016 | 13.95 | 14.06 | 13.86 | 13.95 | 1,552,421 | -0.03(-0.19%) |
May 05, 2016 | 14.00 | 14.10 | 13.92 | 13.98 | 1,574,762 | +0.03(+0.25%) |
May 04, 2016 | 14.01 | 14.13 | 13.90 | 13.94 | 2,485,036 | -0.17(-1.23%) |
May 03, 2016 | 14.01 | 14.12 | 13.85 | 14.12 | 2,420,342 | +0.04(+0.31%) |