Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.15 | 15.32 | 15.11 | 15.29 | 1,075,904 | +0.08(+0.52%) |
Jul 28, 2016 | 14.95 | 15.26 | 14.90 | 15.21 | 1,104,320 | +0.22(+1.46%) |
Jul 27, 2016 | 15.63 | 15.72 | 14.91 | 14.99 | 1,523,117 | -0.65(-4.13%) |
Jul 26, 2016 | 15.71 | 16.01 | 15.61 | 15.63 | 1,838,896 | -0.10(-0.63%) |
Jul 25, 2016 | 15.55 | 15.76 | 15.46 | 15.73 | 1,788,606 | +0.17(+1.08%) |
Jul 22, 2016 | 15.35 | 15.59 | 15.31 | 15.56 | 1,809,350 | +0.21(+1.36%) |
Jul 21, 2016 | 15.22 | 15.50 | 15.22 | 15.35 | 2,043,815 | +0.14(+0.91%) |
Jul 20, 2016 | 14.86 | 15.37 | 14.77 | 15.22 | 2,168,119 | +0.44(+2.95%) |
Jul 19, 2016 | 14.61 | 14.91 | 14.60 | 14.78 | 1,157,771 | +0.17(+1.16%) |
Jul 18, 2016 | 14.63 | 14.75 | 14.54 | 14.61 | 830,675 | +0.00(+0.00%) |
Jul 15, 2016 | 14.55 | 14.80 | 14.36 | 14.61 | 984,679 | +0.13(+0.89%) |
Jul 14, 2016 | 14.79 | 14.85 | 14.43 | 14.48 | 1,354,754 | -0.15(-1.02%) |
Jul 13, 2016 | 14.76 | 14.90 | 14.61 | 14.63 | 1,137,683 | -0.12(-0.81%) |
Jul 12, 2016 | 14.98 | 15.18 | 14.64 | 14.75 | 1,415,078 | -0.12(-0.80%) |
Jul 11, 2016 | 14.42 | 14.92 | 14.35 | 14.87 | 2,452,481 | +0.50(+3.45%) |
Jul 08, 2016 | 14.03 | 14.37 | 13.90 | 14.37 | 1,707,577 | +0.48(+3.43%) |
Jul 07, 2016 | 14.07 | 14.21 | 13.73 | 13.90 | 1,203,210 | -0.13(-0.92%) |
Jul 06, 2016 | 13.96 | 14.04 | 13.90 | 14.02 | 1,211,365 | +0.05(+0.36%) |
Jul 05, 2016 | 13.97 | 14.19 | 13.84 | 13.97 | 1,356,048 | -0.09(-0.64%) |
Jul 01, 2016 | 14.26 | 14.06 | 14.06 | 14.06 | 1,030,591 | -0.16(-1.12%) |
Jun 30, 2016 | 13.90 | 14.24 | 13.84 | 14.22 | 1,122,119 | +0.10(+0.70%) |
Jun 29, 2016 | 13.93 | 14.26 | 13.92 | 14.12 | 1,156,836 | +0.27(+1.93%) |
Jun 28, 2016 | 13.81 | 14.13 | 13.65 | 13.86 | 2,901,049 | +0.16(+1.16%) |
Jun 27, 2016 | 14.18 | 14.31 | 13.38 | 13.70 | 3,565,809 | -0.69(-4.83%) |
Jun 24, 2016 | 14.57 | 14.78 | 14.00 | 14.39 | 4,180,367 | -0.67(-4.48%) |
Jun 23, 2016 | 15.08 | 15.35 | 15.02 | 15.07 | 954,458 | +0.13(+0.86%) |
Jun 22, 2016 | 14.98 | 15.05 | 14.86 | 14.94 | 704,255 | -0.04(-0.27%) |
Jun 21, 2016 | 15.24 | 15.33 | 14.95 | 14.98 | 1,959,151 | -0.23(-1.50%) |
Jun 20, 2016 | 15.40 | 15.49 | 15.16 | 15.21 | 1,349,426 | +0.02(+0.13%) |
Jun 17, 2016 | 15.53 | 15.53 | 15.02 | 15.19 | 2,102,330 | -0.26(-1.67%) |
Jun 16, 2016 | 15.33 | 15.51 | 15.23 | 15.44 | 866,168 | +0.02(+0.13%) |
Jun 15, 2016 | 15.48 | 15.78 | 15.40 | 15.42 | 1,047,861 | -0.01(-0.06%) |
Jun 14, 2016 | 15.44 | 15.52 | 15.21 | 15.43 | 2,093,219 | -0.09(-0.57%) |
Jun 13, 2016 | 15.79 | 15.85 | 15.40 | 15.52 | 1,597,032 | -0.34(-2.16%) |
Jun 10, 2016 | 16.05 | 16.11 | 15.77 | 15.86 | 1,191,577 | -0.27(-1.70%) |
Jun 09, 2016 | 16.41 | 16.58 | 16.11 | 16.14 | 1,326,267 | -0.25(-1.55%) |
Jun 08, 2016 | 16.45 | 16.56 | 16.22 | 16.39 | 1,138,006 | +0.01(+0.06%) |
Jun 07, 2016 | 16.52 | 16.69 | 16.27 | 16.38 | 1,301,217 | -0.07(-0.42%) |
Jun 06, 2016 | 16.48 | 16.56 | 16.08 | 16.45 | 3,344,235 | -0.03(-0.18%) |
Jun 03, 2016 | 16.76 | 16.90 | 16.47 | 16.48 | 1,763,237 | -0.49(-2.88%) |
Jun 02, 2016 | 16.87 | 17.17 | 16.87 | 16.97 | 985,331 | +0.05(+0.29%) |
Jun 01, 2016 | 17.08 | 17.08 | 16.81 | 16.92 | 1,030,548 | -0.18(-1.03%) |
May 31, 2016 | 17.32 | 17.43 | 16.87 | 17.10 | 2,395,990 | -0.24(-1.36%) |
May 27, 2016 | 17.29 | 17.33 | 17.33 | 17.33 | 735,012 | +0.12(+0.68%) |
May 26, 2016 | 17.18 | 17.31 | 17.07 | 17.22 | 1,079,779 | +0.11(+0.63%) |
May 25, 2016 | 17.35 | 17.51 | 16.93 | 17.11 | 1,781,389 | -0.20(-1.13%) |
May 24, 2016 | 17.35 | 17.46 | 17.26 | 17.30 | 628,963 | +0.07(+0.40%) |
May 23, 2016 | 17.31 | 17.49 | 17.20 | 17.24 | 1,214,278 | -0.03(-0.17%) |
May 20, 2016 | 17.19 | 17.31 | 17.11 | 17.27 | 798,870 | +0.15(+0.86%) |
May 19, 2016 | 17.08 | 17.33 | 17.04 | 17.12 | 897,443 | -0.06(-0.34%) |
May 18, 2016 | 17.16 | 17.42 | 16.95 | 17.18 | 1,725,353 | -0.09(-0.51%) |
May 17, 2016 | 17.45 | 17.57 | 17.20 | 17.27 | 1,168,537 | -0.17(-0.96%) |
May 16, 2016 | 17.43 | 17.61 | 17.31 | 17.43 | 933,230 | -0.01(-0.06%) |
May 13, 2016 | 17.78 | 17.91 | 17.29 | 17.44 | 1,461,441 | -0.45(-2.52%) |
May 12, 2016 | 17.59 | 18.02 | 17.54 | 17.89 | 2,146,903 | +0.39(+2.24%) |
May 11, 2016 | 17.20 | 17.72 | 17.10 | 17.50 | 3,091,488 | -0.55(-3.04%) |
May 10, 2016 | 17.94 | 18.13 | 17.84 | 18.05 | 1,048,313 | +0.07(+0.38%) |
May 09, 2016 | 17.98 | 18.21 | 17.82 | 17.98 | 1,234,170 | -0.12(-0.65%) |
May 06, 2016 | 17.91 | 18.34 | 17.83 | 18.10 | 1,613,530 | -0.01(-0.05%) |
May 05, 2016 | 17.58 | 18.28 | 17.15 | 18.11 | 8,918,138 | -0.96(-5.03%) |
May 04, 2016 | 19.22 | 19.31 | 18.94 | 19.07 | 2,135,244 | -0.24(-1.22%) |
May 03, 2016 | 19.24 | 19.62 | 18.92 | 19.30 | 2,432,387 | -0.01(-0.05%) |