Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.79 | 14.01 | 13.70 | 13.99 | 4,136,017 | +0.19(+1.38%) |
Jul 28, 2016 | 13.80 | 13.91 | 13.50 | 13.80 | 3,402,459 | -0.03(-0.22%) |
Jul 27, 2016 | 14.38 | 14.38 | 13.80 | 13.83 | 4,025,037 | -0.56(-3.86%) |
Jul 26, 2016 | 14.81 | 14.92 | 14.38 | 14.38 | 2,971,447 | -0.43(-2.88%) |
Jul 25, 2016 | 14.54 | 14.82 | 14.54 | 14.81 | 2,260,437 | +0.24(+1.67%) |
Jul 22, 2016 | 14.33 | 14.57 | 14.33 | 14.57 | 1,478,322 | +0.26(+1.81%) |
Jul 21, 2016 | 14.22 | 14.32 | 14.21 | 14.31 | 1,399,300 | +0.03(+0.21%) |
Jul 20, 2016 | 14.26 | 14.28 | 14.16 | 14.28 | 1,349,007 | +0.04(+0.27%) |
Jul 19, 2016 | 14.31 | 14.35 | 14.18 | 14.24 | 1,116,247 | -0.05(-0.32%) |
Jul 18, 2016 | 14.30 | 14.35 | 14.25 | 14.28 | 1,133,261 | -0.01(-0.05%) |
Jul 15, 2016 | 14.29 | 14.34 | 14.25 | 14.29 | 1,703,525 | +0.00(+0.00%) |
Jul 14, 2016 | 14.25 | 14.37 | 14.20 | 14.29 | 1,902,131 | +0.05(+0.37%) |
Jul 13, 2016 | 14.26 | 14.31 | 14.14 | 14.24 | 1,030,083 | -0.05(-0.37%) |
Jul 12, 2016 | 14.38 | 14.44 | 14.29 | 14.29 | 1,985,843 | -0.07(-0.48%) |
Jul 11, 2016 | 14.22 | 14.37 | 14.22 | 14.36 | 2,018,731 | +0.11(+0.80%) |
Jul 08, 2016 | 14.15 | 14.30 | 14.11 | 14.25 | 1,839,203 | +0.14(+0.97%) |
Jul 07, 2016 | 14.36 | 14.38 | 14.04 | 14.11 | 1,930,601 | -0.26(-1.80%) |
Jul 06, 2016 | 13.92 | 14.48 | 13.90 | 14.37 | 5,524,363 | +0.47(+3.39%) |
Jul 05, 2016 | 14.12 | 14.14 | 13.81 | 13.90 | 2,103,697 | -0.25(-1.77%) |
Jul 01, 2016 | 14.27 | 14.15 | 14.15 | 14.15 | 2,596,345 | -0.11(-0.80%) |
Jun 30, 2016 | 14.04 | 14.27 | 13.97 | 14.26 | 2,539,337 | +0.20(+1.41%) |
Jun 29, 2016 | 13.94 | 14.11 | 13.92 | 14.06 | 2,060,382 | +0.21(+1.54%) |
Jun 28, 2016 | 13.87 | 13.94 | 13.74 | 13.85 | 2,580,110 | +0.06(+0.44%) |
Jun 27, 2016 | 13.60 | 13.81 | 13.54 | 13.79 | 3,905,509 | +0.16(+1.17%) |
Jun 24, 2016 | 13.29 | 13.74 | 13.63 | 13.63 | 3,650,684 | +0.00(+0.00%) |
Jun 23, 2016 | 13.79 | 13.81 | 13.47 | 13.63 | 2,981,507 | -0.08(-0.55%) |
Jun 22, 2016 | 13.80 | 13.93 | 13.70 | 13.71 | 1,330,487 | +0.02(+0.11%) |
Jun 21, 2016 | 13.71 | 13.78 | 13.66 | 13.69 | 2,606,241 | +0.01(+0.06%) |
Jun 20, 2016 | 13.67 | 14.03 | 13.66 | 13.68 | 3,845,971 | +0.06(+0.45%) |
Jun 17, 2016 | 13.69 | 13.71 | 13.61 | 13.62 | 3,304,573 | -0.14(-1.05%) |
Jun 16, 2016 | 13.76 | 13.81 | 13.66 | 13.77 | 1,787,640 | -0.01(-0.06%) |
Jun 15, 2016 | 13.73 | 13.86 | 13.62 | 13.78 | 4,301,075 | +0.08(+0.56%) |
Jun 14, 2016 | 13.85 | 13.86 | 13.68 | 13.70 | 4,335,601 | -0.16(-1.15%) |
Jun 13, 2016 | 14.06 | 14.12 | 13.84 | 13.86 | 3,147,579 | -0.20(-1.41%) |
Jun 10, 2016 | 14.23 | 14.25 | 14.05 | 14.06 | 2,378,239 | -0.21(-1.49%) |
Jun 09, 2016 | 14.04 | 14.28 | 14.04 | 14.27 | 1,859,691 | +0.27(+1.90%) |
Jun 08, 2016 | 14.07 | 14.13 | 13.95 | 14.00 | 2,800,631 | -0.06(-0.43%) |
Jun 07, 2016 | 14.15 | 14.27 | 14.06 | 14.06 | 1,916,718 | -0.07(-0.48%) |
Jun 06, 2016 | 14.12 | 14.19 | 14.06 | 14.13 | 2,478,672 | +0.03(+0.21%) |
Jun 03, 2016 | 14.11 | 14.17 | 14.02 | 14.10 | 2,875,527 | +0.03(+0.21%) |
Jun 02, 2016 | 14.14 | 14.21 | 14.03 | 14.07 | 1,898,877 | -0.07(-0.48%) |
Jun 01, 2016 | 14.14 | 14.22 | 14.07 | 14.14 | 3,073,550 | +0.00(+0.00%) |
May 31, 2016 | 14.23 | 14.45 | 14.13 | 14.14 | 5,524,996 | -0.04(-0.27%) |
May 27, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 2,386,522 | +0.05(+0.32%) |
May 26, 2016 | 13.80 | 14.16 | 13.80 | 14.13 | 3,544,161 | +0.31(+2.24%) |
May 25, 2016 | 13.96 | 14.02 | 13.74 | 13.82 | 2,855,251 | -0.09(-0.65%) |
May 24, 2016 | 13.90 | 14.03 | 13.87 | 13.91 | 2,845,801 | +0.06(+0.44%) |
May 23, 2016 | 14.03 | 14.09 | 13.83 | 13.85 | 3,507,704 | -0.23(-1.61%) |
May 20, 2016 | 14.47 | 14.50 | 14.06 | 14.08 | 5,193,947 | -0.41(-2.86%) |
May 19, 2016 | 13.61 | 14.57 | 13.36 | 14.49 | 7,059,943 | +0.63(+4.57%) |
May 18, 2016 | 14.19 | 14.21 | 13.78 | 13.86 | 5,044,714 | -0.42(-2.96%) |
May 17, 2016 | 14.57 | 14.66 | 14.16 | 14.28 | 3,688,340 | -0.32(-2.17%) |
May 16, 2016 | 14.65 | 14.74 | 14.56 | 14.60 | 2,101,815 | -0.05(-0.36%) |
May 13, 2016 | 14.57 | 14.71 | 14.51 | 14.65 | 1,669,367 | +0.02(+0.16%) |
May 12, 2016 | 14.69 | 14.76 | 14.50 | 14.63 | 1,768,739 | +0.01(+0.05%) |
May 11, 2016 | 14.72 | 14.84 | 14.52 | 14.62 | 2,371,956 | -0.11(-0.72%) |
May 10, 2016 | 14.76 | 14.93 | 14.68 | 14.73 | 2,982,398 | -0.02(-0.15%) |
May 09, 2016 | 14.57 | 14.82 | 14.57 | 14.75 | 2,544,915 | +0.18(+1.24%) |
May 06, 2016 | 14.43 | 14.62 | 14.36 | 14.57 | 2,720,903 | +0.12(+0.84%) |
May 05, 2016 | 14.48 | 14.56 | 14.40 | 14.45 | 1,619,670 | -0.01(-0.05%) |
May 04, 2016 | 14.43 | 14.58 | 14.37 | 14.46 | 1,670,270 | +0.00(+0.00%) |
May 03, 2016 | 14.60 | 14.67 | 14.33 | 14.46 | 2,129,388 | -0.14(-0.93%) |