Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.65 | 13.87 | 13.56 | 13.84 | 4,179,288 | +0.19(+1.38%) |
Jul 28, 2016 | 13.66 | 13.77 | 13.36 | 13.66 | 3,438,056 | -0.03(-0.22%) |
Jul 27, 2016 | 14.23 | 14.23 | 13.66 | 13.69 | 4,067,148 | -0.55(-3.86%) |
Jul 26, 2016 | 14.66 | 14.77 | 14.23 | 14.23 | 3,002,535 | -0.42(-2.88%) |
Jul 25, 2016 | 14.39 | 14.66 | 14.39 | 14.66 | 2,284,086 | +0.24(+1.67%) |
Jul 22, 2016 | 14.18 | 14.42 | 14.18 | 14.42 | 1,493,788 | +0.26(+1.81%) |
Jul 21, 2016 | 14.07 | 14.17 | 14.06 | 14.16 | 1,413,939 | +0.03(+0.21%) |
Jul 20, 2016 | 14.11 | 14.14 | 14.01 | 14.13 | 1,363,120 | +0.04(+0.27%) |
Jul 19, 2016 | 14.16 | 14.20 | 14.03 | 14.09 | 1,127,925 | -0.05(-0.32%) |
Jul 18, 2016 | 14.15 | 14.20 | 14.10 | 14.14 | 1,145,118 | -0.01(-0.05%) |
Jul 15, 2016 | 14.14 | 14.19 | 14.11 | 14.14 | 1,721,348 | +0.00(+0.00%) |
Jul 14, 2016 | 14.10 | 14.22 | 14.05 | 14.14 | 1,922,032 | +0.05(+0.37%) |
Jul 13, 2016 | 14.11 | 14.16 | 13.99 | 14.09 | 1,040,860 | -0.05(-0.37%) |
Jul 12, 2016 | 14.23 | 14.29 | 14.14 | 14.14 | 2,006,619 | -0.07(-0.48%) |
Jul 11, 2016 | 14.08 | 14.22 | 14.08 | 14.21 | 2,039,851 | +0.11(+0.80%) |
Jul 08, 2016 | 14.00 | 14.15 | 13.96 | 14.10 | 1,858,445 | +0.14(+0.97%) |
Jul 07, 2016 | 14.21 | 14.23 | 13.90 | 13.96 | 1,950,799 | -0.26(-1.80%) |
Jul 06, 2016 | 13.78 | 14.33 | 13.76 | 14.22 | 5,582,159 | +0.47(+3.39%) |
Jul 05, 2016 | 13.97 | 13.99 | 13.66 | 13.75 | 2,125,706 | -0.25(-1.77%) |
Jul 01, 2016 | 14.12 | 14.00 | 14.00 | 14.00 | 2,623,508 | -0.11(-0.80%) |
Jun 30, 2016 | 13.90 | 14.12 | 13.83 | 14.11 | 2,565,904 | +0.20(+1.41%) |
Jun 29, 2016 | 13.80 | 13.96 | 13.78 | 13.92 | 2,081,938 | +0.21(+1.54%) |
Jun 28, 2016 | 13.72 | 13.79 | 13.60 | 13.71 | 2,607,104 | +0.06(+0.44%) |
Jun 27, 2016 | 13.46 | 13.67 | 13.39 | 13.65 | 3,946,368 | +0.16(+1.17%) |
Jun 24, 2016 | 13.15 | 13.60 | 13.49 | 13.49 | 3,688,878 | +0.00(+0.00%) |
Jun 23, 2016 | 13.65 | 13.67 | 13.33 | 13.49 | 3,012,700 | -0.08(-0.56%) |
Jun 22, 2016 | 13.66 | 13.79 | 13.56 | 13.56 | 1,344,407 | +0.02(+0.11%) |
Jun 21, 2016 | 13.57 | 13.63 | 13.52 | 13.55 | 2,633,508 | +0.01(+0.06%) |
Jun 20, 2016 | 13.53 | 13.89 | 13.51 | 13.54 | 3,886,208 | +0.06(+0.45%) |
Jun 17, 2016 | 13.55 | 13.57 | 13.47 | 13.48 | 3,339,146 | -0.14(-1.05%) |
Jun 16, 2016 | 13.62 | 13.66 | 13.52 | 13.63 | 1,806,343 | -0.01(-0.06%) |
Jun 15, 2016 | 13.59 | 13.72 | 13.48 | 13.63 | 4,346,073 | +0.08(+0.56%) |
Jun 14, 2016 | 13.71 | 13.72 | 13.53 | 13.56 | 4,380,961 | -0.16(-1.15%) |
Jun 13, 2016 | 13.91 | 13.97 | 13.69 | 13.72 | 3,180,510 | -0.20(-1.41%) |
Jun 10, 2016 | 14.08 | 14.11 | 13.90 | 13.91 | 2,403,120 | -0.21(-1.49%) |
Jun 09, 2016 | 13.90 | 14.14 | 13.90 | 14.12 | 1,879,147 | +0.26(+1.90%) |
Jun 08, 2016 | 13.93 | 13.99 | 13.81 | 13.86 | 2,829,931 | -0.06(-0.43%) |
Jun 07, 2016 | 14.00 | 14.12 | 13.91 | 13.92 | 1,936,771 | -0.07(-0.48%) |
Jun 06, 2016 | 13.97 | 14.04 | 13.91 | 13.99 | 2,504,604 | +0.03(+0.21%) |
Jun 03, 2016 | 13.96 | 14.02 | 13.87 | 13.96 | 2,905,611 | +0.03(+0.21%) |
Jun 02, 2016 | 13.99 | 14.06 | 13.88 | 13.93 | 1,918,744 | -0.07(-0.48%) |
Jun 01, 2016 | 13.99 | 14.08 | 13.92 | 13.99 | 3,105,705 | +0.00(+0.00%) |
May 31, 2016 | 14.08 | 14.30 | 13.99 | 13.99 | 5,582,799 | -0.04(-0.27%) |
May 27, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 2,411,490 | +0.04(+0.32%) |
May 26, 2016 | 13.66 | 14.02 | 13.66 | 13.99 | 3,581,240 | +0.31(+2.24%) |
May 25, 2016 | 13.81 | 13.87 | 13.60 | 13.68 | 2,885,123 | -0.09(-0.65%) |
May 24, 2016 | 13.76 | 13.88 | 13.73 | 13.77 | 2,875,574 | +0.06(+0.44%) |
May 23, 2016 | 13.89 | 13.94 | 13.68 | 13.71 | 3,544,402 | -0.22(-1.61%) |
May 20, 2016 | 14.32 | 14.35 | 13.92 | 13.93 | 5,248,286 | -0.41(-2.86%) |
May 19, 2016 | 13.47 | 14.42 | 13.22 | 14.34 | 7,133,805 | +0.63(+4.57%) |
May 18, 2016 | 14.04 | 14.06 | 13.64 | 13.72 | 5,097,493 | -0.42(-2.96%) |
May 17, 2016 | 14.42 | 14.51 | 14.02 | 14.14 | 3,726,928 | -0.31(-2.17%) |
May 16, 2016 | 14.50 | 14.59 | 14.41 | 14.45 | 2,123,805 | -0.05(-0.36%) |
May 13, 2016 | 14.42 | 14.56 | 14.36 | 14.50 | 1,686,832 | +0.02(+0.15%) |
May 12, 2016 | 14.54 | 14.61 | 14.35 | 14.48 | 1,787,244 | +0.01(+0.05%) |
May 11, 2016 | 14.57 | 14.69 | 14.37 | 14.47 | 2,396,772 | -0.10(-0.72%) |
May 10, 2016 | 14.61 | 14.78 | 14.53 | 14.58 | 3,013,600 | -0.02(-0.15%) |
May 09, 2016 | 14.42 | 14.67 | 14.42 | 14.60 | 2,571,540 | +0.18(+1.24%) |
May 06, 2016 | 14.28 | 14.46 | 14.21 | 14.42 | 2,749,370 | +0.12(+0.84%) |
May 05, 2016 | 14.33 | 14.41 | 14.25 | 14.30 | 1,636,615 | -0.01(-0.05%) |
May 04, 2016 | 14.29 | 14.43 | 14.23 | 14.31 | 1,687,744 | +0.00(+0.00%) |
May 03, 2016 | 14.45 | 14.52 | 14.18 | 14.31 | 2,151,666 | -0.13(-0.93%) |