Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.68 | 13.68 | 13.41 | 13.58 | 6,647,393 | -0.14(-0.99%) |
Jul 28, 2016 | 13.82 | 13.84 | 13.69 | 13.71 | 3,228,596 | -0.13(-0.93%) |
Jul 27, 2016 | 13.84 | 13.90 | 13.79 | 13.84 | 4,150,064 | -0.01(-0.10%) |
Jul 26, 2016 | 13.73 | 13.86 | 13.61 | 13.86 | 5,407,491 | +0.14(+0.99%) |
Jul 25, 2016 | 13.74 | 13.78 | 13.67 | 13.72 | 3,938,795 | -0.03(-0.25%) |
Jul 22, 2016 | 13.66 | 13.70 | 13.62 | 13.75 | 2,885,797 | +0.06(+0.45%) |
Jul 21, 2016 | 13.68 | 13.77 | 13.63 | 13.69 | 3,832,061 | -0.01(-0.05%) |
Jul 20, 2016 | 13.64 | 13.75 | 13.61 | 13.70 | 3,421,997 | +0.05(+0.40%) |
Jul 19, 2016 | 13.59 | 13.68 | 13.57 | 13.64 | 2,699,698 | -0.02(-0.15%) |
Jul 18, 2016 | 13.66 | 13.71 | 13.64 | 13.66 | 3,118,200 | +0.00(+0.00%) |
Jul 15, 2016 | 13.63 | 13.69 | 13.57 | 13.66 | 3,726,435 | +0.06(+0.45%) |
Jul 14, 2016 | 13.62 | 13.66 | 13.55 | 13.60 | 2,837,612 | +0.10(+0.75%) |
Jul 13, 2016 | 13.57 | 13.59 | 13.45 | 13.50 | 3,774,548 | -0.06(-0.45%) |
Jul 12, 2016 | 13.38 | 13.60 | 13.37 | 13.56 | 4,287,007 | +0.26(+1.94%) |
Jul 11, 2016 | 13.35 | 13.37 | 13.26 | 13.31 | 4,691,053 | +0.02(+0.15%) |
Jul 08, 2016 | 13.01 | 13.29 | 12.90 | 13.28 | 4,785,914 | +0.39(+3.00%) |
Jul 07, 2016 | 12.77 | 13.04 | 12.77 | 12.90 | 4,346,100 | -0.12(-0.94%) |
Jul 06, 2016 | 12.90 | 13.03 | 12.88 | 13.02 | 2,983,165 | +0.03(+0.26%) |
Jul 05, 2016 | 13.09 | 13.09 | 12.92 | 12.99 | 3,667,242 | -0.16(-1.19%) |
Jul 01, 2016 | 13.05 | 13.14 | 13.14 | 13.14 | 4,552,633 | +0.12(+0.94%) |
Jun 30, 2016 | 12.79 | 13.02 | 12.72 | 13.02 | 5,168,766 | +0.24(+1.91%) |
Jun 29, 2016 | 12.71 | 12.80 | 12.67 | 12.78 | 5,508,301 | +0.08(+0.64%) |
Jun 28, 2016 | 12.42 | 12.70 | 12.38 | 12.69 | 6,310,107 | +0.51(+4.18%) |
Jun 27, 2016 | 12.39 | 12.40 | 12.16 | 12.19 | 5,853,588 | -0.34(-2.69%) |
Jun 24, 2016 | 12.54 | 12.81 | 12.51 | 12.52 | 8,694,181 | -0.52(-3.97%) |
Jun 23, 2016 | 12.99 | 13.04 | 12.91 | 13.04 | 3,062,536 | +0.20(+1.52%) |
Jun 22, 2016 | 12.79 | 12.93 | 12.79 | 12.84 | 2,996,381 | +0.10(+0.79%) |
Jun 21, 2016 | 12.80 | 12.82 | 12.72 | 12.74 | 3,313,750 | -0.04(-0.32%) |
Jun 20, 2016 | 12.99 | 13.03 | 12.74 | 12.78 | 7,853,006 | -0.01(-0.10%) |
Jun 17, 2016 | 12.66 | 12.82 | 12.63 | 12.80 | 10,249,297 | +0.15(+1.17%) |
Jun 16, 2016 | 12.62 | 12.69 | 12.56 | 12.65 | 6,423,059 | -0.04(-0.32%) |
Jun 15, 2016 | 12.73 | 12.83 | 12.69 | 12.69 | 3,110,617 | -0.04(-0.32%) |
Jun 14, 2016 | 12.66 | 12.76 | 12.59 | 12.73 | 4,371,449 | -0.09(-0.73%) |
Jun 13, 2016 | 12.96 | 13.01 | 12.80 | 12.82 | 2,874,298 | -0.20(-1.55%) |
Jun 10, 2016 | 13.09 | 13.15 | 12.98 | 13.03 | 3,173,513 | -0.19(-1.43%) |
Jun 09, 2016 | 13.26 | 13.26 | 13.16 | 13.21 | 3,624,665 | -0.09(-0.66%) |
Jun 08, 2016 | 13.20 | 13.32 | 13.18 | 13.30 | 4,465,346 | +0.10(+0.77%) |
Jun 07, 2016 | 13.19 | 13.23 | 13.14 | 13.20 | 3,774,115 | +0.01(+0.10%) |
Jun 06, 2016 | 13.11 | 13.21 | 13.06 | 13.19 | 2,574,896 | +0.11(+0.88%) |
Jun 03, 2016 | 12.99 | 13.09 | 12.96 | 13.07 | 3,702,869 | -0.03(-0.26%) |
Jun 02, 2016 | 13.07 | 13.13 | 13.02 | 13.11 | 5,127,028 | +0.01(+0.10%) |
Jun 01, 2016 | 13.01 | 13.11 | 12.95 | 13.09 | 4,346,186 | +0.01(+0.05%) |
May 31, 2016 | 13.11 | 13.13 | 12.92 | 13.09 | 8,985,731 | -0.01(-0.10%) |
May 27, 2016 | 12.97 | 13.10 | 13.10 | 13.10 | 3,554,038 | +0.13(+1.04%) |
May 26, 2016 | 13.06 | 13.09 | 12.96 | 12.97 | 3,703,503 | -0.09(-0.67%) |
May 25, 2016 | 13.25 | 13.25 | 13.01 | 13.05 | 3,090,651 | +0.09(+0.73%) |
May 24, 2016 | 12.89 | 12.99 | 12.87 | 12.96 | 3,679,384 | +0.18(+1.42%) |
May 23, 2016 | 12.95 | 12.99 | 12.77 | 12.78 | 5,354,865 | -0.17(-1.35%) |
May 20, 2016 | 12.79 | 13.01 | 12.78 | 12.95 | 5,472,043 | +0.24(+1.91%) |
May 19, 2016 | 12.74 | 12.82 | 12.62 | 12.71 | 3,842,565 | -0.13(-1.00%) |
May 18, 2016 | 12.80 | 12.94 | 12.71 | 12.84 | 4,277,835 | +0.02(+0.16%) |
May 17, 2016 | 12.88 | 12.97 | 12.78 | 12.82 | 4,459,944 | -0.11(-0.88%) |
May 16, 2016 | 12.91 | 13.05 | 12.85 | 12.93 | 5,515,894 | +0.03(+0.21%) |
May 13, 2016 | 12.94 | 13.05 | 12.83 | 12.91 | 6,186,866 | -0.05(-0.36%) |
May 12, 2016 | 12.95 | 13.00 | 12.82 | 12.95 | 6,377,812 | +0.07(+0.52%) |
May 11, 2016 | 13.00 | 13.04 | 12.86 | 12.88 | 4,709,643 | -0.14(-1.08%) |
May 10, 2016 | 12.87 | 13.04 | 12.87 | 13.03 | 5,120,930 | +0.21(+1.63%) |
May 09, 2016 | 12.77 | 12.90 | 12.74 | 12.82 | 4,954,223 | +0.03(+0.26%) |
May 06, 2016 | 12.66 | 12.82 | 12.60 | 12.78 | 6,476,132 | +0.11(+0.85%) |
May 05, 2016 | 12.84 | 12.96 | 12.66 | 12.68 | 10,114,721 | -0.11(-0.89%) |
May 04, 2016 | 13.28 | 13.44 | 12.69 | 12.79 | 13,279,750 | -0.55(-4.13%) |
May 03, 2016 | 13.44 | 13.48 | 13.26 | 13.34 | 9,182,238 | -0.18(-1.34%) |