Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.75 | 16.06 | 15.67 | 15.72 | 376,381 | -0.05(-0.34%) |
Jul 28, 2016 | 15.68 | 15.84 | 15.64 | 15.78 | 132,571 | +0.13(+0.81%) |
Jul 27, 2016 | 15.65 | 15.69 | 15.52 | 15.65 | 141,191 | -0.02(-0.11%) |
Jul 26, 2016 | 15.88 | 15.91 | 15.62 | 15.67 | 179,882 | -0.19(-1.20%) |
Jul 25, 2016 | 15.59 | 15.88 | 15.59 | 15.86 | 183,250 | +0.24(+1.56%) |
Jul 22, 2016 | 15.48 | 15.77 | 15.48 | 15.61 | 151,863 | +0.12(+0.76%) |
Jul 21, 2016 | 15.47 | 15.63 | 15.39 | 15.50 | 201,177 | -0.06(-0.41%) |
Jul 20, 2016 | 15.53 | 15.61 | 15.44 | 15.56 | 181,517 | +0.02(+0.12%) |
Jul 19, 2016 | 15.54 | 15.60 | 15.36 | 15.54 | 211,621 | -0.03(-0.17%) |
Jul 18, 2016 | 15.06 | 15.59 | 15.00 | 15.57 | 368,582 | +0.54(+3.60%) |
Jul 15, 2016 | 15.14 | 15.14 | 15.00 | 15.03 | 254,119 | -0.05(-0.30%) |
Jul 14, 2016 | 15.14 | 15.29 | 15.06 | 15.07 | 374,819 | -0.04(-0.24%) |
Jul 13, 2016 | 15.03 | 15.15 | 14.94 | 15.11 | 306,218 | +0.13(+0.84%) |
Jul 12, 2016 | 15.08 | 15.16 | 14.96 | 14.98 | 357,226 | -0.10(-0.66%) |
Jul 11, 2016 | 14.89 | 15.12 | 14.77 | 15.08 | 259,503 | +0.24(+1.64%) |
Jul 08, 2016 | 14.79 | 14.97 | 14.70 | 14.84 | 257,770 | +0.17(+1.17%) |
Jul 07, 2016 | 14.64 | 14.72 | 14.58 | 14.67 | 257,650 | +0.01(+0.06%) |
Jul 06, 2016 | 14.79 | 14.90 | 14.59 | 14.66 | 267,619 | -0.17(-1.16%) |
Jul 05, 2016 | 14.18 | 14.93 | 14.18 | 14.83 | 640,904 | +0.71(+5.05%) |
Jul 01, 2016 | 13.79 | 14.12 | 14.12 | 14.12 | 625,728 | +0.29(+2.09%) |
Jun 30, 2016 | 13.52 | 13.83 | 13.30 | 13.83 | 325,536 | +0.30(+2.20%) |
Jun 29, 2016 | 13.24 | 13.53 | 13.19 | 13.53 | 291,432 | +0.28(+2.11%) |
Jun 28, 2016 | 12.96 | 13.28 | 12.90 | 13.25 | 455,946 | +0.41(+3.23%) |
Jun 27, 2016 | 13.49 | 13.52 | 12.73 | 12.84 | 617,080 | -0.67(-4.95%) |
Jun 24, 2016 | 13.52 | 13.95 | 13.37 | 13.50 | 5,315,938 | -0.25(-1.81%) |
Jun 23, 2016 | 13.46 | 13.92 | 13.46 | 13.75 | 530,616 | +0.32(+2.39%) |
Jun 22, 2016 | 13.38 | 13.46 | 13.24 | 13.43 | 496,983 | +0.04(+0.33%) |
Jun 21, 2016 | 13.31 | 13.61 | 13.08 | 13.39 | 557,727 | +0.08(+0.60%) |
Jun 20, 2016 | 13.32 | 13.53 | 13.26 | 13.31 | 407,347 | +0.01(+0.07%) |
Jun 17, 2016 | 13.21 | 13.34 | 13.18 | 13.30 | 352,361 | +0.07(+0.54%) |
Jun 16, 2016 | 13.16 | 13.36 | 13.12 | 13.23 | 307,474 | +0.01(+0.07%) |
Jun 15, 2016 | 13.17 | 13.35 | 13.08 | 13.22 | 244,499 | +0.07(+0.54%) |
Jun 14, 2016 | 13.20 | 13.30 | 13.00 | 13.15 | 310,324 | -0.10(-0.74%) |
Jun 13, 2016 | 13.52 | 13.59 | 13.08 | 13.24 | 500,986 | -0.28(-2.04%) |
Jun 10, 2016 | 13.63 | 13.72 | 13.39 | 13.52 | 181,748 | -0.14(-1.04%) |
Jun 09, 2016 | 13.72 | 13.78 | 13.57 | 13.66 | 152,417 | -0.07(-0.52%) |
Jun 08, 2016 | 13.66 | 13.98 | 13.59 | 13.73 | 181,349 | +0.05(+0.39%) |
Jun 07, 2016 | 13.27 | 13.73 | 13.24 | 13.68 | 334,917 | +0.39(+2.95%) |
Jun 06, 2016 | 13.42 | 13.45 | 13.24 | 13.29 | 139,522 | -0.11(-0.80%) |
Jun 03, 2016 | 13.44 | 13.54 | 13.26 | 13.40 | 251,782 | -0.01(-0.07%) |
Jun 02, 2016 | 13.36 | 13.45 | 13.16 | 13.41 | 180,275 | -0.09(-0.66%) |
Jun 01, 2016 | 13.24 | 13.79 | 13.24 | 13.49 | 206,828 | +0.13(+1.00%) |
May 31, 2016 | 13.38 | 13.39 | 13.17 | 13.36 | 312,534 | -0.02(-0.13%) |
May 27, 2016 | 13.22 | 13.38 | 13.38 | 13.38 | 137,528 | +0.19(+1.42%) |
May 26, 2016 | 13.24 | 13.33 | 13.18 | 13.19 | 146,141 | -0.12(-0.94%) |
May 25, 2016 | 13.37 | 13.41 | 13.18 | 13.32 | 219,557 | -0.08(-0.60%) |
May 24, 2016 | 13.37 | 13.54 | 13.31 | 13.40 | 183,754 | +0.03(+0.20%) |
May 23, 2016 | 13.36 | 13.41 | 13.25 | 13.37 | 178,510 | +0.01(+0.07%) |
May 20, 2016 | 13.35 | 13.41 | 13.25 | 13.36 | 217,624 | +0.01(+0.07%) |
May 19, 2016 | 13.41 | 13.49 | 13.25 | 13.35 | 187,586 | -0.17(-1.25%) |
May 18, 2016 | 13.72 | 13.84 | 13.35 | 13.52 | 258,955 | -0.23(-1.68%) |
May 17, 2016 | 13.75 | 13.88 | 13.57 | 13.75 | 226,358 | -0.03(-0.19%) |
May 16, 2016 | 13.79 | 13.94 | 13.69 | 13.78 | 171,793 | -0.08(-0.58%) |
May 13, 2016 | 13.87 | 13.93 | 13.65 | 13.86 | 127,414 | -0.02(-0.13%) |
May 12, 2016 | 13.91 | 14.21 | 13.79 | 13.88 | 218,612 | +0.03(+0.19%) |
May 11, 2016 | 14.35 | 14.35 | 13.74 | 13.85 | 219,551 | -0.53(-3.72%) |
May 10, 2016 | 14.21 | 14.84 | 14.19 | 14.39 | 381,447 | +0.11(+0.75%) |
May 09, 2016 | 14.21 | 14.70 | 14.15 | 14.28 | 438,145 | +0.01(+0.06%) |
May 06, 2016 | 14.23 | 14.47 | 14.04 | 14.27 | 282,948 | +0.06(+0.44%) |
May 05, 2016 | 14.09 | 14.25 | 14.02 | 14.21 | 240,542 | +0.02(+0.13%) |
May 04, 2016 | 13.80 | 14.25 | 13.58 | 14.19 | 314,883 | +0.37(+2.64%) |
May 03, 2016 | 13.90 | 14.03 | 13.57 | 13.82 | 548,786 | -0.14(-1.02%) |