Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.08 | 15.08 | 14.19 | 14.24 | 4,532,245 | -0.83(-5.54%) |
Jul 28, 2016 | 14.94 | 15.10 | 14.82 | 15.07 | 2,974,877 | +0.15(+0.97%) |
Jul 27, 2016 | 15.08 | 15.20 | 14.85 | 14.93 | 2,526,486 | -0.07(-0.48%) |
Jul 26, 2016 | 14.84 | 15.01 | 14.75 | 15.00 | 2,638,804 | +0.17(+1.16%) |
Jul 25, 2016 | 14.81 | 14.99 | 14.81 | 14.83 | 1,816,725 | -0.01(-0.06%) |
Jul 22, 2016 | 14.90 | 14.94 | 14.67 | 14.84 | 1,687,652 | -0.05(-0.37%) |
Jul 21, 2016 | 14.95 | 15.06 | 14.80 | 14.89 | 2,465,527 | -0.08(-0.54%) |
Jul 20, 2016 | 14.77 | 15.07 | 14.75 | 14.97 | 1,814,534 | +0.20(+1.35%) |
Jul 19, 2016 | 14.83 | 14.95 | 14.74 | 14.77 | 1,546,264 | -0.06(-0.43%) |
Jul 18, 2016 | 14.69 | 14.85 | 14.60 | 14.84 | 1,913,119 | -0.06(-0.43%) |
Jul 15, 2016 | 14.87 | 14.96 | 14.71 | 14.90 | 1,765,398 | +0.09(+0.61%) |
Jul 14, 2016 | 14.89 | 15.05 | 14.81 | 14.81 | 1,475,712 | -0.08(-0.55%) |
Jul 13, 2016 | 14.85 | 14.98 | 14.74 | 14.89 | 2,180,938 | +0.07(+0.49%) |
Jul 12, 2016 | 14.70 | 14.95 | 14.68 | 14.82 | 3,540,131 | +0.19(+1.30%) |
Jul 11, 2016 | 14.67 | 14.78 | 14.58 | 14.63 | 2,902,634 | +0.02(+0.12%) |
Jul 08, 2016 | 14.17 | 14.68 | 14.04 | 14.61 | 4,446,943 | +0.57(+4.07%) |
Jul 07, 2016 | 14.06 | 14.24 | 13.93 | 14.04 | 2,032,502 | +0.05(+0.32%) |
Jul 06, 2016 | 13.68 | 14.03 | 13.61 | 13.99 | 3,124,874 | +0.22(+1.58%) |
Jul 05, 2016 | 13.99 | 14.04 | 13.59 | 13.78 | 2,622,222 | -0.24(-1.75%) |
Jul 01, 2016 | 13.78 | 14.02 | 14.02 | 14.02 | 2,595,070 | +0.23(+1.64%) |
Jun 30, 2016 | 13.60 | 13.80 | 13.41 | 13.79 | 3,495,925 | +0.14(+1.00%) |
Jun 29, 2016 | 13.41 | 13.74 | 13.32 | 13.66 | 3,181,251 | +0.42(+3.15%) |
Jun 28, 2016 | 13.02 | 13.32 | 12.99 | 13.24 | 2,919,667 | +0.44(+3.47%) |
Jun 27, 2016 | 13.28 | 13.31 | 12.70 | 12.80 | 4,691,071 | -0.64(-4.79%) |
Jun 24, 2016 | 13.11 | 13.54 | 13.00 | 13.44 | 5,678,569 | -0.24(-1.72%) |
Jun 23, 2016 | 13.60 | 13.68 | 13.49 | 13.68 | 3,199,046 | +0.20(+1.48%) |
Jun 22, 2016 | 13.37 | 13.77 | 13.06 | 13.48 | 7,472,940 | +0.29(+2.20%) |
Jun 21, 2016 | 13.48 | 13.49 | 12.91 | 13.19 | 5,948,563 | +0.05(+0.34%) |
Jun 20, 2016 | 13.13 | 13.38 | 13.11 | 13.14 | 3,030,990 | +0.20(+1.54%) |
Jun 17, 2016 | 12.68 | 13.08 | 12.67 | 12.94 | 3,507,087 | +0.16(+1.28%) |
Jun 16, 2016 | 12.64 | 12.79 | 12.51 | 12.78 | 1,753,568 | +0.07(+0.57%) |
Jun 15, 2016 | 12.58 | 12.87 | 12.53 | 12.71 | 1,565,302 | +0.18(+1.45%) |
Jun 14, 2016 | 12.56 | 12.66 | 12.39 | 12.52 | 1,900,035 | -0.05(-0.36%) |
Jun 13, 2016 | 12.74 | 12.93 | 12.57 | 12.57 | 2,362,387 | -0.28(-2.19%) |
Jun 10, 2016 | 13.05 | 13.08 | 12.84 | 12.85 | 2,214,581 | -0.35(-2.68%) |
Jun 09, 2016 | 13.20 | 13.31 | 13.14 | 13.20 | 1,633,949 | -0.10(-0.75%) |
Jun 08, 2016 | 13.20 | 13.42 | 13.12 | 13.30 | 2,808,933 | +0.14(+1.03%) |
Jun 07, 2016 | 12.84 | 13.30 | 12.82 | 13.17 | 2,985,327 | +0.32(+2.47%) |
Jun 06, 2016 | 12.81 | 12.88 | 12.72 | 12.85 | 1,620,339 | +0.07(+0.57%) |
Jun 03, 2016 | 12.72 | 12.83 | 12.46 | 12.78 | 1,819,465 | +0.00(+0.00%) |
Jun 02, 2016 | 12.67 | 12.79 | 12.59 | 12.78 | 1,740,610 | +0.05(+0.43%) |
Jun 01, 2016 | 12.57 | 12.78 | 12.44 | 12.72 | 2,236,219 | +0.08(+0.65%) |
May 31, 2016 | 12.53 | 12.70 | 12.48 | 12.64 | 2,577,623 | +0.14(+1.09%) |
May 27, 2016 | 12.32 | 12.51 | 12.51 | 12.51 | 2,104,814 | +0.14(+1.10%) |
May 26, 2016 | 12.30 | 12.47 | 12.22 | 12.37 | 2,393,432 | +0.08(+0.66%) |
May 25, 2016 | 12.46 | 12.57 | 12.20 | 12.29 | 2,279,219 | -0.12(-0.95%) |
May 24, 2016 | 11.75 | 12.53 | 11.66 | 12.41 | 6,334,209 | +0.86(+7.46%) |
May 23, 2016 | 11.68 | 11.77 | 11.54 | 11.54 | 2,298,871 | -0.17(-1.47%) |
May 20, 2016 | 11.54 | 11.73 | 11.49 | 11.72 | 2,438,329 | +0.24(+2.05%) |
May 19, 2016 | 11.40 | 11.51 | 11.23 | 11.48 | 2,925,882 | +0.01(+0.08%) |
May 18, 2016 | 11.47 | 11.73 | 11.34 | 11.47 | 3,002,437 | -0.10(-0.86%) |
May 17, 2016 | 11.53 | 11.83 | 11.49 | 11.57 | 3,368,509 | +0.05(+0.47%) |
May 16, 2016 | 11.46 | 11.60 | 11.43 | 11.52 | 3,343,195 | +0.08(+0.71%) |
May 13, 2016 | 11.63 | 11.74 | 11.38 | 11.44 | 2,895,273 | -0.19(-1.64%) |
May 12, 2016 | 11.71 | 11.76 | 11.50 | 11.63 | 1,743,236 | -0.04(-0.31%) |
May 11, 2016 | 11.83 | 11.91 | 11.64 | 11.66 | 2,215,039 | -0.24(-2.06%) |
May 10, 2016 | 11.90 | 11.96 | 11.78 | 11.91 | 1,975,989 | +0.05(+0.46%) |
May 09, 2016 | 11.69 | 11.93 | 11.69 | 11.85 | 3,733,325 | +0.12(+1.00%) |
May 06, 2016 | 11.72 | 11.93 | 11.54 | 11.73 | 2,956,751 | -0.04(-0.31%) |
May 05, 2016 | 11.96 | 12.04 | 11.72 | 11.77 | 2,104,212 | -0.15(-1.22%) |
May 04, 2016 | 11.92 | 12.03 | 11.65 | 11.92 | 3,578,917 | -0.23(-1.87%) |
May 03, 2016 | 12.41 | 12.46 | 12.10 | 12.14 | 2,113,958 | -0.35(-2.80%) |