Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.45 | 14.57 | 14.33 | 14.48 | 7,820,079 | +0.05(+0.32%) |
Jul 28, 2016 | 14.23 | 14.51 | 14.10 | 14.44 | 11,815,289 | +0.21(+1.45%) |
Jul 27, 2016 | 14.22 | 14.38 | 14.15 | 14.23 | 10,186,683 | -0.01(-0.05%) |
Jul 26, 2016 | 14.02 | 14.25 | 13.93 | 14.24 | 7,301,258 | +0.18(+1.30%) |
Jul 25, 2016 | 14.03 | 14.12 | 14.00 | 14.06 | 4,901,929 | -0.01(-0.05%) |
Jul 22, 2016 | 13.98 | 14.07 | 13.86 | 14.06 | 4,871,568 | +0.13(+0.93%) |
Jul 21, 2016 | 13.99 | 14.11 | 13.90 | 13.93 | 8,874,863 | -0.10(-0.71%) |
Jul 20, 2016 | 14.09 | 14.10 | 13.94 | 14.03 | 5,222,140 | -0.02(-0.11%) |
Jul 19, 2016 | 14.03 | 14.16 | 13.93 | 14.05 | 5,467,782 | -0.02(-0.11%) |
Jul 18, 2016 | 14.08 | 14.16 | 14.01 | 14.06 | 4,898,982 | -0.08(-0.59%) |
Jul 15, 2016 | 14.19 | 14.20 | 14.02 | 14.15 | 10,086,253 | +0.08(+0.54%) |
Jul 14, 2016 | 13.99 | 14.12 | 13.91 | 14.07 | 7,947,237 | +0.38(+2.79%) |
Jul 13, 2016 | 13.67 | 13.72 | 13.50 | 13.69 | 8,864,019 | +0.04(+0.28%) |
Jul 12, 2016 | 13.50 | 13.66 | 13.44 | 13.65 | 8,057,461 | +0.36(+2.70%) |
Jul 11, 2016 | 13.29 | 13.41 | 13.21 | 13.29 | 4,839,932 | +0.13(+0.99%) |
Jul 08, 2016 | 13.18 | 12.93 | 12.93 | 13.16 | 9,251,816 | +0.23(+1.77%) |
Jul 07, 2016 | 12.98 | 13.08 | 12.75 | 12.93 | 6,100,431 | +0.19(+1.50%) |
Jul 05, 2016 | 12.99 | 13.06 | 12.67 | 12.74 | 8,629,227 | -0.56(-4.19%) |
Jul 01, 2016 | 13.31 | 13.30 | 13.30 | 13.30 | 8,181,358 | -0.12(-0.91%) |
Jun 30, 2016 | 13.19 | 13.42 | 13.09 | 13.42 | 19,696,516 | +0.36(+2.74%) |
Jun 29, 2016 | 12.79 | 13.07 | 12.65 | 13.06 | 17,266,034 | +0.37(+2.88%) |
Jun 28, 2016 | 12.57 | 12.73 | 12.40 | 12.70 | 16,681,750 | +0.39(+3.16%) |
Jun 27, 2016 | 13.02 | 13.03 | 12.22 | 12.31 | 13,410,762 | -0.94(-7.09%) |
Jun 24, 2016 | 13.55 | 13.75 | 13.25 | 13.25 | 15,317,781 | -1.22(-8.42%) |
Jun 23, 2016 | 14.17 | 14.47 | 14.17 | 14.47 | 7,259,137 | +0.51(+3.63%) |
Jun 22, 2016 | 13.93 | 14.20 | 13.93 | 13.96 | 7,553,059 | +0.02(+0.16%) |
Jun 21, 2016 | 13.97 | 14.03 | 13.78 | 13.94 | 14,323,779 | +0.01(+0.05%) |
Jun 20, 2016 | 14.06 | 14.29 | 13.90 | 13.93 | 13,486,703 | +0.14(+1.04%) |
Jun 17, 2016 | 13.54 | 13.81 | 13.44 | 13.78 | 16,078,251 | +0.26(+1.96%) |
Jun 16, 2016 | 13.53 | 13.55 | 13.31 | 13.52 | 9,196,685 | -0.13(-0.94%) |
Jun 15, 2016 | 13.52 | 13.94 | 13.52 | 13.65 | 11,298,141 | +0.15(+1.12%) |
Jun 14, 2016 | 13.78 | 13.93 | 13.45 | 13.50 | 7,952,278 | -0.37(-2.67%) |
Jun 13, 2016 | 13.89 | 14.13 | 13.85 | 13.87 | 8,096,818 | -0.16(-1.13%) |
Jun 10, 2016 | 13.97 | 14.04 | 13.88 | 14.03 | 7,697,933 | -0.15(-1.07%) |
Jun 09, 2016 | 14.25 | 14.25 | 14.04 | 14.18 | 7,386,035 | -0.19(-1.32%) |
Jun 08, 2016 | 14.40 | 14.49 | 14.34 | 14.37 | 5,885,534 | -0.02(-0.10%) |
Jun 07, 2016 | 14.41 | 14.56 | 14.38 | 14.38 | 8,822,217 | -0.15(-1.04%) |
Jun 06, 2016 | 14.30 | 14.64 | 14.17 | 14.53 | 10,146,642 | +0.29(+2.02%) |
Jun 03, 2016 | 14.28 | 14.29 | 13.88 | 14.25 | 10,755,765 | -0.36(-2.49%) |
Jun 02, 2016 | 14.32 | 14.62 | 14.25 | 14.61 | 11,814,502 | +0.21(+1.47%) |
Jun 01, 2016 | 14.09 | 14.40 | 13.98 | 14.40 | 11,505,195 | +0.11(+0.80%) |
May 31, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 11,514,378 | +0.02(+0.11%) |
May 27, 2016 | 14.18 | 14.27 | 14.27 | 14.27 | 6,333,495 | +0.19(+1.34%) |
May 26, 2016 | 14.25 | 14.30 | 14.00 | 14.08 | 5,539,303 | -0.17(-1.17%) |
May 25, 2016 | 13.94 | 14.29 | 13.94 | 14.25 | 8,677,899 | +0.34(+2.45%) |
May 24, 2016 | 13.81 | 14.06 | 13.78 | 13.91 | 9,027,783 | +0.18(+1.32%) |
May 23, 2016 | 13.80 | 13.91 | 13.63 | 13.72 | 8,199,148 | -0.11(-0.82%) |
May 20, 2016 | 13.78 | 13.97 | 13.73 | 13.84 | 9,222,323 | +0.11(+0.77%) |
May 19, 2016 | 13.70 | 13.89 | 13.51 | 13.73 | 11,620,041 | -0.11(-0.77%) |
May 18, 2016 | 13.24 | 13.87 | 13.22 | 13.84 | 17,862,638 | +0.61(+4.58%) |
May 17, 2016 | 13.29 | 13.49 | 13.13 | 13.23 | 8,758,220 | -0.09(-0.68%) |
May 16, 2016 | 13.05 | 13.35 | 12.90 | 13.32 | 12,636,717 | +0.34(+2.62%) |
May 13, 2016 | 13.25 | 13.42 | 12.92 | 12.98 | 8,216,777 | -0.30(-2.28%) |
May 12, 2016 | 13.46 | 13.57 | 13.19 | 13.28 | 6,686,112 | -0.08(-0.57%) |
May 11, 2016 | 13.35 | 13.59 | 13.32 | 13.36 | 7,053,846 | -0.06(-0.45%) |
May 10, 2016 | 13.21 | 13.48 | 13.12 | 13.42 | 6,573,791 | +0.30(+2.31%) |
May 09, 2016 | 13.24 | 13.32 | 13.06 | 13.12 | 6,233,121 | -0.11(-0.86%) |
May 06, 2016 | 13.07 | 13.23 | 13.04 | 13.23 | 7,419,165 | -0.01(-0.06%) |
May 05, 2016 | 13.30 | 13.37 | 13.14 | 13.24 | 8,766,425 | -0.04(-0.28%) |
May 04, 2016 | 13.56 | 13.59 | 13.17 | 13.28 | 8,474,140 | -0.37(-2.72%) |
May 03, 2016 | 13.78 | 13.87 | 13.46 | 13.65 | 7,415,287 | -0.32(-2.28%) |