Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.38 | 13.88 | 13.25 | 13.77 | 1,091,027 | +0.33(+2.44%) |
Jul 28, 2016 | 13.72 | 13.72 | 12.79 | 13.44 | 2,826,364 | -0.63(-4.46%) |
Jul 27, 2016 | 14.35 | 14.44 | 13.85 | 14.06 | 1,531,163 | -0.21(-1.48%) |
Jul 26, 2016 | 13.95 | 14.29 | 13.89 | 14.28 | 1,004,187 | +0.36(+2.56%) |
Jul 25, 2016 | 14.05 | 14.14 | 13.85 | 13.92 | 749,816 | -0.17(-1.23%) |
Jul 22, 2016 | 14.25 | 14.36 | 14.00 | 14.09 | 1,053,564 | -0.16(-1.15%) |
Jul 21, 2016 | 14.32 | 14.61 | 14.11 | 14.26 | 898,631 | -0.04(-0.27%) |
Jul 20, 2016 | 14.21 | 14.57 | 14.03 | 14.30 | 744,829 | +0.13(+0.88%) |
Jul 19, 2016 | 14.46 | 14.47 | 14.09 | 14.17 | 1,024,150 | -0.03(-0.20%) |
Jul 18, 2016 | 13.92 | 14.35 | 13.67 | 14.20 | 914,877 | +0.20(+1.45%) |
Jul 15, 2016 | 13.53 | 14.03 | 13.42 | 14.00 | 3,621,021 | +0.64(+4.76%) |
Jul 14, 2016 | 13.54 | 13.56 | 13.32 | 13.36 | 1,342,831 | -0.01(-0.07%) |
Jul 13, 2016 | 13.48 | 13.52 | 13.23 | 13.37 | 1,709,337 | +0.00(+0.00%) |
Jul 12, 2016 | 13.17 | 13.44 | 13.03 | 13.37 | 2,921,047 | +0.40(+3.12%) |
Jul 11, 2016 | 13.04 | 13.16 | 12.79 | 12.97 | 1,539,385 | +0.05(+0.37%) |
Jul 08, 2016 | 12.79 | 12.96 | 12.58 | 12.92 | 1,755,695 | +0.34(+2.68%) |
Jul 07, 2016 | 12.42 | 12.83 | 12.39 | 12.58 | 1,732,872 | +0.26(+2.11%) |
Jul 06, 2016 | 11.90 | 12.38 | 11.70 | 12.32 | 1,209,496 | +0.35(+2.90%) |
Jul 05, 2016 | 12.76 | 12.76 | 11.73 | 11.97 | 1,669,436 | -0.85(-6.62%) |
Jul 01, 2016 | 12.48 | 12.82 | 12.82 | 12.82 | 1,955,305 | +0.28(+2.23%) |
Jun 30, 2016 | 12.45 | 12.58 | 12.14 | 12.54 | 2,068,945 | +0.11(+0.85%) |
Jun 29, 2016 | 12.56 | 12.61 | 12.12 | 12.44 | 2,310,268 | +0.13(+1.10%) |
Jun 28, 2016 | 12.98 | 13.47 | 12.20 | 12.30 | 1,657,953 | +0.21(+1.75%) |
Jun 27, 2016 | 13.03 | 13.64 | 11.91 | 12.09 | 1,540,179 | -1.19(-8.93%) |
Jun 24, 2016 | 13.77 | 14.23 | 13.22 | 13.27 | 3,621,700 | -1.56(-10.51%) |
Jun 23, 2016 | 14.45 | 14.83 | 14.35 | 14.83 | 1,345,472 | +0.75(+5.29%) |
Jun 22, 2016 | 14.46 | 14.58 | 14.08 | 14.09 | 883,117 | -0.34(-2.39%) |
Jun 21, 2016 | 14.98 | 15.10 | 14.32 | 14.43 | 824,743 | -0.53(-3.52%) |
Jun 20, 2016 | 14.91 | 15.56 | 14.79 | 14.96 | 772,372 | +0.33(+2.29%) |
Jun 17, 2016 | 14.71 | 14.90 | 14.37 | 14.62 | 1,137,537 | -0.05(-0.33%) |
Jun 16, 2016 | 14.49 | 14.71 | 14.22 | 14.67 | 590,900 | +0.01(+0.07%) |
Jun 15, 2016 | 14.81 | 15.23 | 14.63 | 14.66 | 877,501 | -0.12(-0.84%) |
Jun 14, 2016 | 14.64 | 14.87 | 14.36 | 14.79 | 861,877 | +0.11(+0.78%) |
Jun 13, 2016 | 15.26 | 15.35 | 14.63 | 14.67 | 756,932 | -0.67(-4.36%) |
Jun 10, 2016 | 15.32 | 15.59 | 15.20 | 15.34 | 879,544 | -0.28(-1.78%) |
Jun 09, 2016 | 15.88 | 16.09 | 15.45 | 15.62 | 906,457 | -0.43(-2.68%) |
Jun 08, 2016 | 16.26 | 16.44 | 16.00 | 16.05 | 1,499,395 | -0.13(-0.83%) |
Jun 07, 2016 | 15.67 | 16.29 | 15.45 | 16.18 | 1,227,730 | +0.55(+3.49%) |
Jun 06, 2016 | 15.33 | 15.81 | 15.17 | 15.64 | 1,309,023 | +0.39(+2.57%) |
Jun 03, 2016 | 15.25 | 15.37 | 14.82 | 15.24 | 1,094,207 | +0.01(+0.06%) |
Jun 02, 2016 | 14.77 | 15.35 | 14.68 | 15.23 | 1,571,410 | +0.42(+2.84%) |
Jun 01, 2016 | 14.56 | 14.85 | 13.99 | 14.81 | 1,222,854 | +0.23(+1.57%) |
May 31, 2016 | 14.70 | 14.98 | 14.45 | 14.58 | 990,577 | +0.00(+0.00%) |
May 27, 2016 | 14.40 | 14.58 | 14.58 | 14.58 | 571,433 | +0.14(+0.99%) |
May 26, 2016 | 14.68 | 14.71 | 14.17 | 14.44 | 445,430 | -0.11(-0.72%) |
May 25, 2016 | 14.33 | 14.74 | 14.21 | 14.55 | 691,806 | +0.29(+2.01%) |
May 24, 2016 | 14.05 | 14.38 | 13.92 | 14.26 | 833,482 | +0.28(+1.98%) |
May 23, 2016 | 13.50 | 14.45 | 13.41 | 13.98 | 912,110 | +0.53(+3.91%) |
May 20, 2016 | 13.30 | 13.59 | 13.18 | 13.46 | 767,523 | +0.19(+1.44%) |
May 19, 2016 | 13.27 | 13.29 | 12.72 | 13.26 | 1,025,198 | +0.06(+0.43%) |
May 18, 2016 | 13.13 | 13.74 | 13.12 | 13.21 | 1,173,624 | +0.09(+0.66%) |
May 17, 2016 | 13.88 | 13.95 | 13.05 | 13.12 | 1,416,396 | -0.90(-6.41%) |
May 16, 2016 | 13.94 | 14.38 | 13.83 | 14.02 | 783,921 | +0.20(+1.45%) |
May 13, 2016 | 13.93 | 14.29 | 13.73 | 13.82 | 598,128 | -0.22(-1.57%) |
May 12, 2016 | 14.62 | 14.89 | 13.86 | 14.04 | 983,911 | -0.39(-2.72%) |
May 11, 2016 | 14.40 | 14.65 | 14.16 | 14.43 | 549,003 | +0.04(+0.27%) |
May 10, 2016 | 14.09 | 14.48 | 13.94 | 14.39 | 583,280 | +0.40(+2.87%) |
May 09, 2016 | 14.18 | 14.28 | 13.77 | 13.99 | 640,443 | -0.22(-1.55%) |
May 06, 2016 | 13.97 | 14.31 | 13.88 | 14.21 | 786,424 | +0.16(+1.16%) |
May 05, 2016 | 14.33 | 14.36 | 13.95 | 14.05 | 815,841 | -0.13(-0.94%) |
May 04, 2016 | 14.57 | 15.05 | 13.98 | 14.18 | 1,048,180 | -0.44(-3.01%) |
May 03, 2016 | 14.87 | 15.05 | 14.12 | 14.62 | 1,145,266 | -0.43(-2.86%) |