Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.62 | 14.74 | 14.55 | 14.61 | 16,207,722 | -0.12(-0.79%) |
Jul 28, 2016 | 14.70 | 14.81 | 14.60 | 14.72 | 11,015,305 | -0.03(-0.23%) |
Jul 27, 2016 | 14.80 | 14.87 | 14.65 | 14.76 | 18,317,486 | -0.04(-0.25%) |
Jul 26, 2016 | 14.72 | 14.85 | 14.70 | 14.79 | 11,794,216 | +0.06(+0.42%) |
Jul 25, 2016 | 14.73 | 14.76 | 14.62 | 14.73 | 11,815,385 | -0.05(-0.35%) |
Jul 22, 2016 | 14.81 | 14.85 | 14.69 | 14.78 | 16,612,636 | +0.01(+0.09%) |
Jul 21, 2016 | 14.78 | 14.83 | 14.68 | 14.77 | 28,161,998 | +0.02(+0.16%) |
Jul 20, 2016 | 14.78 | 14.82 | 14.64 | 14.75 | 24,348,612 | +0.06(+0.42%) |
Jul 19, 2016 | 14.65 | 14.75 | 14.58 | 14.68 | 26,150,540 | -0.04(-0.28%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.51 | 14.72 | 24,550,560 | +0.16(+1.13%) |
Jul 15, 2016 | 14.55 | 14.69 | 14.41 | 14.56 | 24,582,296 | +0.08(+0.54%) |
Jul 14, 2016 | 14.48 | 14.69 | 14.30 | 14.48 | 50,283,884 | +0.65(+4.69%) |
Jul 13, 2016 | 13.74 | 13.97 | 13.67 | 13.83 | 18,185,924 | -0.10(-0.69%) |
Jul 12, 2016 | 13.79 | 14.01 | 13.78 | 13.93 | 25,326,154 | +0.33(+2.46%) |
Jul 11, 2016 | 13.56 | 13.66 | 13.47 | 13.59 | 16,959,044 | +0.20(+1.48%) |
Jul 08, 2016 | 13.28 | 13.52 | 13.08 | 13.40 | 25,020,368 | +0.32(+2.43%) |
Jul 07, 2016 | 13.12 | 13.41 | 12.94 | 13.08 | 24,536,418 | -0.03(-0.21%) |
Jul 06, 2016 | 12.85 | 13.12 | 12.64 | 13.11 | 32,095,050 | +0.17(+1.32%) |
Jul 05, 2016 | 13.26 | 13.27 | 12.83 | 12.93 | 28,347,462 | -0.56(-4.15%) |
Jul 01, 2016 | 13.52 | 13.49 | 13.49 | 13.49 | 23,917,338 | -0.12(-0.85%) |
Jun 30, 2016 | 13.47 | 13.61 | 13.26 | 13.61 | 29,578,800 | +0.22(+1.61%) |
Jun 29, 2016 | 13.04 | 13.41 | 12.92 | 13.40 | 31,663,036 | +0.51(+3.98%) |
Jun 28, 2016 | 12.81 | 12.96 | 12.51 | 12.88 | 54,650,356 | +0.40(+3.20%) |
Jun 27, 2016 | 13.33 | 13.35 | 12.36 | 12.48 | 51,419,456 | -0.99(-7.38%) |
Jun 24, 2016 | 14.08 | 14.17 | 13.46 | 13.48 | 54,152,976 | -1.62(-10.71%) |
Jun 23, 2016 | 14.82 | 15.10 | 14.76 | 15.09 | 16,493,895 | +0.55(+3.81%) |
Jun 22, 2016 | 14.60 | 14.73 | 14.51 | 14.54 | 12,597,112 | -0.06(-0.42%) |
Jun 21, 2016 | 14.62 | 14.68 | 14.43 | 14.60 | 14,272,943 | +0.07(+0.49%) |
Jun 20, 2016 | 14.75 | 14.84 | 14.52 | 14.53 | 15,289,749 | +0.12(+0.83%) |
Jun 17, 2016 | 14.43 | 14.53 | 14.28 | 14.41 | 21,679,572 | -0.02(-0.12%) |
Jun 16, 2016 | 14.16 | 14.45 | 14.02 | 14.43 | 19,516,524 | +0.10(+0.69%) |
Jun 15, 2016 | 14.52 | 14.68 | 14.31 | 14.33 | 20,093,786 | -0.11(-0.78%) |
Jun 14, 2016 | 14.61 | 14.70 | 14.33 | 14.44 | 20,966,468 | -0.22(-1.49%) |
Jun 13, 2016 | 14.62 | 14.83 | 14.57 | 14.66 | 22,387,732 | -0.06(-0.44%) |
Jun 10, 2016 | 14.78 | 14.79 | 14.57 | 14.72 | 27,080,048 | -0.24(-1.58%) |
Jun 09, 2016 | 15.12 | 15.14 | 14.91 | 14.96 | 17,574,588 | -0.29(-1.88%) |
Jun 08, 2016 | 15.29 | 15.38 | 15.19 | 15.25 | 13,883,835 | +0.02(+0.16%) |
Jun 07, 2016 | 15.38 | 15.39 | 15.21 | 15.22 | 17,169,364 | -0.08(-0.54%) |
Jun 06, 2016 | 15.15 | 15.39 | 15.12 | 15.31 | 12,688,892 | +0.17(+1.11%) |
Jun 03, 2016 | 15.36 | 15.36 | 14.95 | 15.14 | 19,311,726 | -0.48(-3.08%) |
Jun 02, 2016 | 15.59 | 15.62 | 15.48 | 15.62 | 10,953,832 | -0.02(-0.15%) |
Jun 01, 2016 | 15.45 | 15.67 | 15.13 | 15.64 | 21,192,522 | +0.08(+0.50%) |
May 31, 2016 | 15.65 | 15.75 | 15.49 | 15.57 | 16,962,038 | -0.08(-0.48%) |
May 27, 2016 | 15.39 | 15.64 | 15.64 | 15.64 | 18,322,814 | +0.24(+1.53%) |
May 26, 2016 | 15.72 | 15.72 | 15.39 | 15.41 | 14,106,389 | -0.24(-1.53%) |
May 25, 2016 | 15.58 | 15.75 | 15.55 | 15.64 | 17,902,874 | +0.17(+1.13%) |
May 24, 2016 | 15.29 | 15.55 | 15.28 | 15.47 | 13,929,988 | +0.28(+1.87%) |
May 23, 2016 | 15.19 | 15.28 | 15.09 | 15.19 | 14,345,498 | -0.06(-0.38%) |
May 20, 2016 | 15.24 | 15.42 | 15.18 | 15.24 | 15,793,295 | +0.10(+0.68%) |
May 19, 2016 | 15.23 | 15.44 | 14.97 | 15.14 | 16,353,672 | -0.23(-1.47%) |
May 18, 2016 | 14.81 | 15.43 | 14.81 | 15.37 | 28,375,652 | +0.57(+3.88%) |
May 17, 2016 | 14.82 | 14.98 | 14.74 | 14.79 | 13,390,452 | -0.04(-0.25%) |
May 16, 2016 | 14.72 | 14.94 | 14.71 | 14.83 | 15,205,460 | +0.14(+0.95%) |
May 13, 2016 | 14.82 | 15.03 | 14.67 | 14.69 | 15,182,436 | -0.18(-1.20%) |
May 12, 2016 | 14.95 | 15.01 | 14.75 | 14.87 | 13,224,258 | +0.03(+0.21%) |
May 11, 2016 | 14.93 | 15.08 | 14.83 | 14.84 | 11,823,898 | -0.17(-1.12%) |
May 10, 2016 | 14.78 | 15.06 | 14.73 | 15.01 | 18,426,098 | +0.34(+2.31%) |
May 09, 2016 | 14.68 | 14.75 | 14.57 | 14.67 | 19,502,310 | -0.03(-0.23%) |
May 06, 2016 | 14.51 | 14.73 | 14.47 | 14.70 | 14,558,862 | +0.07(+0.49%) |
May 05, 2016 | 14.51 | 14.90 | 14.42 | 14.63 | 24,653,244 | -0.25(-1.68%) |
May 04, 2016 | 14.94 | 15.06 | 14.76 | 14.88 | 20,860,870 | -0.29(-1.90%) |
May 03, 2016 | 15.28 | 15.31 | 14.98 | 15.17 | 17,836,062 | -0.36(-2.29%) |