Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.72 | 16.05 | 15.61 | 16.03 | 1,971,883 | +0.29(+1.85%) |
Jul 28, 2016 | 15.47 | 16.01 | 15.22 | 15.74 | 2,935,010 | -0.33(-2.05%) |
Jul 27, 2016 | 16.21 | 16.24 | 16.00 | 16.07 | 1,651,336 | -0.12(-0.76%) |
Jul 26, 2016 | 16.05 | 16.19 | 15.87 | 16.19 | 2,106,333 | +0.09(+0.57%) |
Jul 25, 2016 | 15.72 | 16.17 | 15.69 | 16.10 | 3,000,878 | +0.31(+1.94%) |
Jul 22, 2016 | 15.64 | 15.86 | 15.51 | 15.79 | 1,235,466 | +0.14(+0.88%) |
Jul 21, 2016 | 15.52 | 15.65 | 15.41 | 15.65 | 1,332,825 | +0.13(+0.84%) |
Jul 20, 2016 | 15.34 | 15.54 | 15.24 | 15.52 | 2,075,925 | +0.20(+1.30%) |
Jul 19, 2016 | 14.95 | 15.33 | 14.82 | 15.32 | 1,347,248 | +0.28(+1.84%) |
Jul 18, 2016 | 14.81 | 15.06 | 14.76 | 15.05 | 1,239,987 | +0.28(+1.92%) |
Jul 15, 2016 | 14.92 | 14.94 | 14.73 | 14.76 | 1,076,652 | -0.18(-1.18%) |
Jul 14, 2016 | 14.91 | 14.95 | 14.72 | 14.94 | 783,774 | +0.08(+0.57%) |
Jul 13, 2016 | 14.86 | 14.94 | 14.71 | 14.85 | 909,337 | +0.02(+0.10%) |
Jul 12, 2016 | 14.74 | 14.95 | 14.68 | 14.84 | 1,310,026 | +0.18(+1.20%) |
Jul 11, 2016 | 14.36 | 14.70 | 14.33 | 14.66 | 922,348 | +0.38(+2.63%) |
Jul 08, 2016 | 14.09 | 14.34 | 14.00 | 14.29 | 669,102 | +0.28(+2.03%) |
Jul 07, 2016 | 14.00 | 14.11 | 13.87 | 14.00 | 685,169 | +0.03(+0.22%) |
Jul 06, 2016 | 13.82 | 14.05 | 13.76 | 13.97 | 606,396 | +0.02(+0.16%) |
Jul 05, 2016 | 14.56 | 14.60 | 13.67 | 13.95 | 1,531,894 | -0.55(-3.81%) |
Jul 01, 2016 | 14.36 | 14.50 | 14.50 | 14.50 | 571,664 | +0.13(+0.91%) |
Jun 30, 2016 | 14.01 | 14.41 | 13.94 | 14.37 | 1,355,260 | +0.41(+2.97%) |
Jun 29, 2016 | 13.96 | 14.21 | 13.94 | 13.96 | 1,068,796 | +0.15(+1.11%) |
Jun 28, 2016 | 14.13 | 14.24 | 13.70 | 13.80 | 1,422,670 | -0.19(-1.37%) |
Jun 27, 2016 | 14.26 | 14.26 | 13.90 | 14.00 | 1,171,601 | -0.49(-3.39%) |
Jun 24, 2016 | 14.31 | 14.79 | 14.16 | 14.49 | 5,195,760 | -0.45(-3.03%) |
Jun 23, 2016 | 15.08 | 15.21 | 14.85 | 14.94 | 749,606 | +0.07(+0.46%) |
Jun 22, 2016 | 15.14 | 15.14 | 14.82 | 14.87 | 1,624,877 | -0.19(-1.27%) |
Jun 21, 2016 | 14.74 | 15.11 | 14.72 | 15.06 | 1,272,440 | +0.38(+2.61%) |
Jun 20, 2016 | 14.78 | 14.91 | 14.64 | 14.68 | 808,072 | +0.12(+0.79%) |
Jun 17, 2016 | 14.32 | 14.67 | 14.32 | 14.56 | 1,196,709 | +0.19(+1.33%) |
Jun 16, 2016 | 14.47 | 14.50 | 14.27 | 14.37 | 799,712 | -0.22(-1.52%) |
Jun 15, 2016 | 14.35 | 14.66 | 14.32 | 14.59 | 938,396 | +0.22(+1.55%) |
Jun 14, 2016 | 14.56 | 14.56 | 14.03 | 14.37 | 1,128,298 | -0.19(-1.32%) |
Jun 13, 2016 | 14.72 | 14.72 | 14.29 | 14.56 | 1,167,247 | -0.18(-1.25%) |
Jun 10, 2016 | 14.70 | 14.87 | 14.59 | 14.75 | 1,143,809 | -0.16(-1.08%) |
Jun 09, 2016 | 14.95 | 14.99 | 14.67 | 14.91 | 997,870 | -0.05(-0.31%) |
Jun 08, 2016 | 15.12 | 15.27 | 14.92 | 14.95 | 1,934,197 | -0.06(-0.41%) |
Jun 07, 2016 | 14.72 | 15.12 | 14.69 | 15.02 | 2,001,626 | +0.34(+2.30%) |
Jun 06, 2016 | 14.57 | 14.74 | 14.44 | 14.68 | 1,250,574 | +0.07(+0.47%) |
Jun 03, 2016 | 14.43 | 14.66 | 14.31 | 14.61 | 775,346 | +0.14(+1.00%) |
Jun 02, 2016 | 14.44 | 14.60 | 14.34 | 14.47 | 1,003,854 | +0.00(+0.00%) |
Jun 01, 2016 | 14.28 | 14.56 | 14.19 | 14.47 | 2,028,442 | +0.08(+0.53%) |
May 31, 2016 | 14.28 | 14.42 | 14.15 | 14.39 | 3,354,719 | +0.33(+2.38%) |
May 27, 2016 | 14.05 | 14.06 | 14.06 | 14.06 | 1,475,191 | +0.05(+0.32%) |
May 26, 2016 | 13.54 | 14.04 | 13.38 | 14.01 | 1,414,999 | +0.51(+3.77%) |
May 25, 2016 | 13.17 | 13.53 | 13.17 | 13.50 | 729,517 | +0.36(+2.77%) |
May 24, 2016 | 13.04 | 13.16 | 12.91 | 13.14 | 925,550 | +0.16(+1.23%) |
May 23, 2016 | 12.96 | 13.03 | 12.80 | 12.98 | 385,265 | +0.03(+0.23%) |
May 20, 2016 | 13.08 | 13.24 | 12.91 | 12.95 | 605,691 | -0.08(-0.64%) |
May 19, 2016 | 12.99 | 13.13 | 12.64 | 13.03 | 853,340 | -0.06(-0.46%) |
May 18, 2016 | 12.96 | 13.35 | 12.88 | 13.09 | 479,043 | +0.11(+0.88%) |
May 17, 2016 | 12.90 | 13.26 | 12.83 | 12.98 | 597,718 | +0.05(+0.41%) |
May 16, 2016 | 12.85 | 13.07 | 12.79 | 12.93 | 427,953 | +0.08(+0.59%) |
May 13, 2016 | 12.84 | 13.00 | 12.80 | 12.85 | 220,714 | -0.05(-0.41%) |
May 12, 2016 | 12.95 | 12.99 | 12.79 | 12.90 | 321,444 | -0.01(-0.06%) |
May 11, 2016 | 13.22 | 13.22 | 12.86 | 12.91 | 463,554 | -0.29(-2.19%) |
May 10, 2016 | 13.04 | 13.25 | 12.96 | 13.20 | 363,634 | +0.17(+1.28%) |
May 09, 2016 | 13.18 | 13.18 | 12.86 | 13.03 | 604,260 | -0.19(-1.43%) |
May 06, 2016 | 13.08 | 13.31 | 13.07 | 13.22 | 671,855 | +0.03(+0.23%) |
May 05, 2016 | 13.35 | 13.46 | 13.10 | 13.19 | 814,611 | -0.14(-1.08%) |
May 04, 2016 | 13.04 | 13.43 | 13.01 | 13.33 | 885,242 | +0.24(+1.86%) |
May 03, 2016 | 13.18 | 13.25 | 12.93 | 13.09 | 869,568 | -0.17(-1.26%) |