Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.62 | 14.79 | 14.56 | 14.75 | 1,023,821 | +0.12(+0.82%) |
Jul 28, 2016 | 14.58 | 14.72 | 14.41 | 14.63 | 756,851 | +0.02(+0.12%) |
Jul 27, 2016 | 14.37 | 14.61 | 14.31 | 14.61 | 896,329 | +0.25(+1.74%) |
Jul 26, 2016 | 14.15 | 14.37 | 14.05 | 14.36 | 421,571 | +0.18(+1.27%) |
Jul 25, 2016 | 14.26 | 14.41 | 14.17 | 14.18 | 719,265 | -0.05(-0.36%) |
Jul 22, 2016 | 14.04 | 14.32 | 14.04 | 14.23 | 309,691 | +0.08(+0.55%) |
Jul 21, 2016 | 13.89 | 14.17 | 13.86 | 14.16 | 680,223 | +0.18(+1.29%) |
Jul 20, 2016 | 13.76 | 14.10 | 13.61 | 13.98 | 487,651 | +0.22(+1.63%) |
Jul 19, 2016 | 13.76 | 13.79 | 13.61 | 13.75 | 579,903 | -0.03(-0.19%) |
Jul 18, 2016 | 13.65 | 13.89 | 13.59 | 13.78 | 567,017 | +0.09(+0.69%) |
Jul 15, 2016 | 13.54 | 13.68 | 13.45 | 13.68 | 674,202 | +0.14(+1.02%) |
Jul 14, 2016 | 13.74 | 13.74 | 13.49 | 13.55 | 457,323 | +0.03(+0.25%) |
Jul 13, 2016 | 13.38 | 13.68 | 13.31 | 13.51 | 881,583 | +0.10(+0.77%) |
Jul 12, 2016 | 13.25 | 13.51 | 13.25 | 13.41 | 621,315 | +0.14(+1.04%) |
Jul 11, 2016 | 13.29 | 13.48 | 13.18 | 13.27 | 693,255 | -0.02(-0.13%) |
Jul 08, 2016 | 13.05 | 13.30 | 12.89 | 13.29 | 475,014 | +0.40(+3.07%) |
Jul 07, 2016 | 12.72 | 12.96 | 12.65 | 12.89 | 486,794 | +0.21(+1.70%) |
Jul 06, 2016 | 12.42 | 12.75 | 12.26 | 12.68 | 657,743 | +0.14(+1.10%) |
Jul 05, 2016 | 12.81 | 12.81 | 12.45 | 12.54 | 768,462 | -0.37(-2.86%) |
Jul 01, 2016 | 12.90 | 12.91 | 12.91 | 12.91 | 293,581 | -0.12(-0.92%) |
Jun 30, 2016 | 13.08 | 13.08 | 12.90 | 13.03 | 634,861 | +0.00(+0.00%) |
Jun 29, 2016 | 13.00 | 13.13 | 12.80 | 13.03 | 797,575 | +0.09(+0.73%) |
Jun 28, 2016 | 12.65 | 12.95 | 12.65 | 12.94 | 1,011,876 | +0.48(+3.87%) |
Jun 27, 2016 | 12.69 | 12.69 | 12.26 | 12.45 | 1,214,638 | -0.46(-3.53%) |
Jun 24, 2016 | 12.88 | 13.07 | 12.75 | 12.91 | 2,567,746 | -0.58(-4.33%) |
Jun 23, 2016 | 13.31 | 13.59 | 13.24 | 13.49 | 1,103,817 | +0.34(+2.62%) |
Jun 22, 2016 | 13.25 | 13.38 | 13.07 | 13.15 | 650,846 | -0.06(-0.46%) |
Jun 21, 2016 | 13.20 | 13.30 | 13.08 | 13.21 | 749,666 | -0.03(-0.19%) |
Jun 20, 2016 | 13.36 | 13.65 | 13.22 | 13.24 | 1,280,042 | +0.01(+0.07%) |
Jun 17, 2016 | 13.25 | 13.48 | 13.21 | 13.23 | 667,047 | -0.13(-0.97%) |
Jun 16, 2016 | 13.11 | 13.39 | 13.04 | 13.36 | 740,390 | +0.08(+0.58%) |
Jun 15, 2016 | 13.99 | 13.99 | 13.27 | 13.28 | 943,093 | -0.04(-0.32%) |
Jun 14, 2016 | 13.52 | 13.63 | 13.03 | 13.32 | 1,086,753 | -0.28(-2.02%) |
Jun 13, 2016 | 13.71 | 14.01 | 13.55 | 13.60 | 1,116,318 | -0.25(-1.80%) |
Jun 10, 2016 | 13.75 | 13.87 | 13.63 | 13.85 | 899,898 | -0.12(-0.86%) |
Jun 09, 2016 | 13.92 | 14.04 | 13.76 | 13.97 | 650,304 | -0.09(-0.67%) |
Jun 08, 2016 | 14.00 | 14.11 | 13.91 | 14.06 | 603,563 | +0.06(+0.43%) |
Jun 07, 2016 | 14.09 | 14.16 | 14.00 | 14.00 | 818,255 | -0.09(-0.67%) |
Jun 06, 2016 | 13.97 | 14.29 | 13.89 | 14.10 | 1,016,525 | +0.13(+0.92%) |
Jun 03, 2016 | 14.02 | 14.13 | 13.95 | 13.97 | 708,425 | -0.34(-2.40%) |
Jun 02, 2016 | 14.15 | 14.38 | 14.11 | 14.31 | 721,729 | +0.09(+0.67%) |
Jun 01, 2016 | 14.10 | 14.35 | 13.86 | 14.22 | 1,257,862 | +0.09(+0.67%) |
May 31, 2016 | 14.35 | 14.36 | 14.12 | 14.12 | 963,902 | -0.13(-0.91%) |
May 27, 2016 | 14.17 | 14.25 | 14.25 | 14.25 | 433,686 | +0.15(+1.10%) |
May 26, 2016 | 14.27 | 14.39 | 14.07 | 14.10 | 818,806 | -0.22(-1.50%) |
May 25, 2016 | 14.03 | 14.45 | 13.95 | 14.31 | 812,641 | +0.29(+2.09%) |
May 24, 2016 | 14.03 | 14.20 | 13.94 | 14.02 | 1,155,372 | +0.10(+0.74%) |
May 23, 2016 | 13.78 | 13.94 | 13.74 | 13.92 | 2,296,440 | +0.15(+1.12%) |
May 20, 2016 | 13.63 | 14.03 | 13.58 | 13.76 | 1,961,403 | +0.02(+0.13%) |
May 19, 2016 | 14.21 | 14.21 | 13.55 | 13.74 | 1,331,294 | -0.56(-3.91%) |
May 18, 2016 | 13.91 | 14.40 | 13.91 | 14.30 | 1,094,978 | +0.14(+0.97%) |
May 17, 2016 | 14.03 | 14.28 | 13.95 | 14.17 | 1,214,001 | +0.06(+0.43%) |
May 16, 2016 | 14.34 | 14.41 | 14.04 | 14.11 | 1,122,665 | -0.20(-1.38%) |
May 13, 2016 | 14.64 | 14.85 | 14.24 | 14.30 | 551,649 | -0.40(-2.75%) |
May 12, 2016 | 14.55 | 14.74 | 14.29 | 14.71 | 891,129 | +0.17(+1.18%) |
May 11, 2016 | 14.77 | 14.78 | 14.42 | 14.54 | 948,686 | -0.27(-1.80%) |
May 10, 2016 | 14.79 | 14.86 | 14.66 | 14.80 | 601,864 | +0.13(+0.88%) |
May 09, 2016 | 14.60 | 14.69 | 14.36 | 14.67 | 574,182 | -0.01(-0.06%) |
May 06, 2016 | 14.21 | 14.75 | 14.21 | 14.68 | 883,724 | +0.37(+2.58%) |
May 05, 2016 | 14.18 | 14.46 | 13.76 | 14.31 | 724,684 | -0.10(-0.72%) |
May 04, 2016 | 14.47 | 14.71 | 14.28 | 14.41 | 782,825 | -0.20(-1.35%) |
May 03, 2016 | 14.76 | 14.76 | 14.31 | 14.61 | 519,904 | -0.28(-1.91%) |