Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.40 | 14.46 | 14.33 | 14.46 | 1,230,772 | +0.03(+0.21%) |
Jul 28, 2016 | 14.42 | 14.52 | 14.38 | 14.43 | 1,137,305 | +0.00(+0.00%) |
Jul 27, 2016 | 14.44 | 14.53 | 14.25 | 14.43 | 2,185,629 | +0.15(+1.08%) |
Jul 26, 2016 | 14.29 | 14.33 | 14.22 | 14.27 | 1,224,225 | +0.00(+0.00%) |
Jul 25, 2016 | 14.30 | 14.33 | 14.23 | 14.27 | 784,510 | -0.03(-0.21%) |
Jul 22, 2016 | 14.31 | 14.37 | 14.25 | 14.30 | 1,350,052 | -0.02(-0.17%) |
Jul 21, 2016 | 14.33 | 14.34 | 14.28 | 14.33 | 851,462 | +0.00(+0.00%) |
Jul 20, 2016 | 14.26 | 14.39 | 14.25 | 14.33 | 1,447,721 | +0.08(+0.59%) |
Jul 19, 2016 | 14.16 | 14.35 | 14.15 | 14.24 | 1,755,533 | +0.14(+0.99%) |
Jul 18, 2016 | 14.01 | 14.17 | 13.97 | 14.11 | 1,603,005 | +0.18(+1.33%) |
Jul 15, 2016 | 13.89 | 13.95 | 13.78 | 13.92 | 995,771 | +0.08(+0.61%) |
Jul 14, 2016 | 13.83 | 13.88 | 13.75 | 13.84 | 901,251 | +0.02(+0.18%) |
Jul 13, 2016 | 13.77 | 13.81 | 13.67 | 13.81 | 769,717 | +0.06(+0.47%) |
Jul 12, 2016 | 13.72 | 13.78 | 13.66 | 13.75 | 1,333,595 | +0.05(+0.40%) |
Jul 11, 2016 | 13.66 | 13.70 | 13.56 | 13.69 | 1,279,745 | +0.07(+0.51%) |
Jul 08, 2016 | 13.58 | 13.44 | 13.44 | 13.62 | 764,233 | +0.18(+1.33%) |
Jul 07, 2016 | 13.58 | 13.60 | 13.40 | 13.44 | 919,377 | -0.13(-0.95%) |
Jul 06, 2016 | 13.48 | 13.59 | 13.37 | 13.57 | 1,634,902 | +0.06(+0.48%) |
Jul 05, 2016 | 13.72 | 13.77 | 13.50 | 13.51 | 1,649,806 | -0.27(-1.99%) |
Jul 01, 2016 | 13.82 | 13.78 | 13.78 | 13.78 | 903,663 | -0.01(-0.07%) |
Jun 30, 2016 | 13.59 | 13.80 | 13.52 | 13.79 | 859,230 | +0.21(+1.54%) |
Jun 29, 2016 | 13.54 | 13.71 | 13.46 | 13.58 | 1,269,123 | +0.10(+0.78%) |
Jun 28, 2016 | 13.23 | 13.49 | 13.19 | 13.48 | 2,110,604 | +0.46(+3.52%) |
Jun 27, 2016 | 13.51 | 13.51 | 12.93 | 13.02 | 2,720,993 | -0.39(-2.90%) |
Jun 24, 2016 | 13.48 | 13.63 | 13.32 | 13.41 | 1,686,119 | -0.24(-1.75%) |
Jun 23, 2016 | 13.64 | 13.70 | 13.60 | 13.65 | 759,283 | +0.09(+0.65%) |
Jun 22, 2016 | 13.63 | 13.65 | 13.55 | 13.56 | 690,283 | -0.06(-0.43%) |
Jun 21, 2016 | 13.65 | 13.72 | 13.59 | 13.62 | 709,753 | -0.04(-0.28%) |
Jun 20, 2016 | 13.66 | 13.72 | 13.60 | 13.66 | 1,043,882 | +0.08(+0.61%) |
Jun 17, 2016 | 13.60 | 13.68 | 13.53 | 13.57 | 1,688,048 | -0.02(-0.18%) |
Jun 16, 2016 | 13.57 | 13.73 | 13.50 | 13.60 | 1,202,978 | +0.02(+0.14%) |
Jun 15, 2016 | 13.62 | 13.66 | 13.57 | 13.58 | 978,366 | -0.02(-0.18%) |
Jun 14, 2016 | 13.74 | 13.74 | 13.53 | 13.60 | 1,049,282 | -0.15(-1.10%) |
Jun 13, 2016 | 13.89 | 13.92 | 13.74 | 13.75 | 788,981 | -0.12(-0.84%) |
Jun 10, 2016 | 13.86 | 13.93 | 13.83 | 13.87 | 710,402 | -0.10(-0.70%) |
Jun 09, 2016 | 13.90 | 13.97 | 13.85 | 13.97 | 685,547 | +0.03(+0.24%) |
Jun 08, 2016 | 13.88 | 13.95 | 13.84 | 13.93 | 489,081 | +0.07(+0.53%) |
Jun 07, 2016 | 13.89 | 13.94 | 13.79 | 13.86 | 870,290 | -0.01(-0.11%) |
Jun 06, 2016 | 13.89 | 13.95 | 13.83 | 13.88 | 629,639 | -0.01(-0.11%) |
Jun 03, 2016 | 13.87 | 14.07 | 13.77 | 13.89 | 905,943 | +0.03(+0.25%) |
Jun 02, 2016 | 13.74 | 13.88 | 13.74 | 13.86 | 580,506 | +0.01(+0.07%) |
Jun 01, 2016 | 13.65 | 13.85 | 13.62 | 13.85 | 700,964 | +0.12(+0.89%) |
May 31, 2016 | 13.71 | 13.74 | 13.61 | 13.72 | 961,540 | +0.04(+0.32%) |
May 27, 2016 | 13.64 | 13.68 | 13.68 | 13.68 | 720,331 | +0.02(+0.14%) |
May 26, 2016 | 13.47 | 13.71 | 13.45 | 13.66 | 831,858 | +0.20(+1.48%) |
May 25, 2016 | 13.41 | 13.50 | 13.35 | 13.46 | 428,688 | +0.05(+0.36%) |
May 24, 2016 | 13.39 | 13.50 | 13.37 | 13.41 | 606,169 | +0.05(+0.40%) |
May 23, 2016 | 13.45 | 13.49 | 13.34 | 13.36 | 629,013 | -0.08(-0.62%) |
May 20, 2016 | 13.25 | 13.46 | 13.24 | 13.44 | 815,196 | +0.18(+1.36%) |
May 19, 2016 | 13.35 | 13.40 | 13.18 | 13.26 | 2,015,118 | -0.17(-1.27%) |
May 18, 2016 | 13.61 | 13.64 | 13.27 | 13.43 | 1,324,045 | -0.19(-1.39%) |
May 17, 2016 | 13.76 | 13.81 | 13.51 | 13.62 | 1,133,352 | -0.16(-1.13%) |
May 16, 2016 | 13.74 | 13.83 | 13.71 | 13.78 | 883,473 | +0.02(+0.14%) |
May 13, 2016 | 13.83 | 13.87 | 13.65 | 13.76 | 1,069,317 | -0.09(-0.67%) |
May 12, 2016 | 13.87 | 13.92 | 13.66 | 13.85 | 1,226,841 | +0.06(+0.42%) |
May 11, 2016 | 13.87 | 13.87 | 13.71 | 13.79 | 873,995 | -0.11(-0.77%) |
May 10, 2016 | 13.88 | 13.95 | 13.74 | 13.90 | 1,373,279 | +0.02(+0.14%) |
May 09, 2016 | 13.76 | 13.96 | 13.74 | 13.88 | 1,594,569 | +0.15(+1.10%) |
May 06, 2016 | 13.59 | 13.74 | 13.57 | 13.73 | 1,615,822 | +0.12(+0.89%) |
May 05, 2016 | 13.58 | 13.69 | 13.49 | 13.61 | 1,511,968 | +0.05(+0.36%) |
May 04, 2016 | 13.23 | 13.58 | 13.21 | 13.56 | 1,772,128 | +0.26(+1.94%) |
May 03, 2016 | 13.33 | 13.34 | 13.19 | 13.30 | 660,328 | -0.06(-0.47%) |