Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.26 | 15.39 | 15.23 | 15.28 | 518,867 | +0.20(+1.33%) |
Jul 28, 2016 | 15.01 | 15.11 | 15.00 | 15.08 | 1,866,238 | +0.61(+4.22%) |
Jul 27, 2016 | 14.41 | 14.53 | 14.30 | 14.47 | 2,804,033 | +0.05(+0.35%) |
Jul 26, 2016 | 14.52 | 14.56 | 14.40 | 14.42 | 422,277 | -0.04(-0.28%) |
Jul 25, 2016 | 14.44 | 14.50 | 14.41 | 14.46 | 4,964,853 | +0.04(+0.28%) |
Jul 22, 2016 | 14.37 | 14.46 | 14.31 | 14.42 | 484,795 | +0.11(+0.73%) |
Jul 21, 2016 | 14.25 | 14.38 | 14.24 | 14.31 | 5,534,077 | -0.03(-0.21%) |
Jul 20, 2016 | 14.30 | 14.41 | 14.30 | 14.35 | 4,978,744 | +0.16(+1.09%) |
Jul 19, 2016 | 14.33 | 14.33 | 14.16 | 14.19 | 1,791,678 | -0.20(-1.40%) |
Jul 18, 2016 | 14.46 | 14.53 | 14.38 | 14.39 | 1,952,889 | -0.12(-0.81%) |
Jul 15, 2016 | 14.57 | 14.58 | 14.48 | 14.51 | 3,409,271 | -0.10(-0.68%) |
Jul 14, 2016 | 14.66 | 14.67 | 14.57 | 14.61 | 16,091,373 | +0.25(+1.74%) |
Jul 13, 2016 | 14.32 | 14.44 | 14.32 | 14.36 | 7,009,993 | +0.06(+0.42%) |
Jul 12, 2016 | 14.41 | 14.44 | 14.29 | 14.30 | 1,048,540 | +0.11(+0.78%) |
Jul 11, 2016 | 14.21 | 14.36 | 14.19 | 14.19 | 371,017 | +0.03(+0.21%) |
Jul 08, 2016 | 14.30 | 14.11 | 14.16 | 405,851 | -0.14(-0.98%) | |
Jul 07, 2016 | 14.46 | 14.53 | 14.25 | 14.30 | 775,735 | +0.16(+1.13%) |
Jul 05, 2016 | 14.14 | 14.19 | 14.11 | 14.14 | 181,579 | -0.18(-1.26%) |
Jul 01, 2016 | 14.32 | 14.32 | 14.32 | 0 | +0.15(+1.06%) | |
Jun 30, 2016 | 13.64 | 14.23 | 13.64 | 14.17 | 299,802 | +0.49(+3.55%) |
Jun 29, 2016 | 13.63 | 13.70 | 13.58 | 13.68 | 1,461,621 | +0.10(+0.77%) |
Jun 28, 2016 | 13.57 | 13.63 | 13.41 | 13.58 | 397,121 | +0.16(+1.19%) |
Jun 27, 2016 | 13.52 | 13.52 | 13.24 | 13.42 | 536,584 | -0.10(-0.74%) |
Jun 24, 2016 | 13.53 | 13.81 | 13.38 | 13.52 | 484,530 | -1.16(-7.90%) |
Jun 23, 2016 | 14.50 | 14.68 | 14.35 | 14.68 | 683,565 | +0.48(+3.38%) |
Jun 22, 2016 | 14.27 | 14.34 | 14.17 | 14.20 | 769,190 | -0.04(-0.28%) |
Jun 21, 2016 | 14.15 | 14.30 | 14.13 | 14.24 | 536,404 | +0.22(+1.59%) |
Jun 20, 2016 | 13.96 | 14.10 | 13.96 | 14.02 | 679,045 | +0.36(+2.61%) |
Jun 17, 2016 | 13.62 | 13.67 | 13.47 | 13.66 | 278,054 | -0.08(-0.58%) |
Jun 16, 2016 | 13.36 | 13.74 | 13.30 | 13.74 | 237,103 | +0.12(+0.88%) |
Jun 15, 2016 | 13.69 | 13.74 | 13.57 | 13.62 | 370,737 | +0.16(+1.23%) |
Jun 14, 2016 | 13.58 | 13.58 | 13.38 | 13.46 | 189,200 | -0.13(-0.99%) |
Jun 13, 2016 | 13.61 | 13.77 | 13.58 | 13.59 | 241,277 | -0.24(-1.74%) |
Jun 10, 2016 | 13.88 | 13.93 | 13.72 | 13.83 | 398,848 | -0.39(-2.74%) |
Jun 09, 2016 | 14.18 | 14.31 | 14.17 | 14.22 | 193,886 | -0.19(-1.32%) |
Jun 08, 2016 | 14.38 | 14.43 | 14.35 | 14.41 | 208,890 | +0.10(+0.70%) |
Jun 07, 2016 | 14.39 | 14.44 | 14.30 | 14.31 | 782,180 | -0.01(-0.10%) |
Jun 06, 2016 | 14.31 | 14.37 | 14.26 | 14.32 | 311,242 | +0.05(+0.39%) |
Jun 03, 2016 | 14.19 | 14.31 | 14.13 | 14.27 | 115,136 | +0.17(+1.24%) |
Jun 02, 2016 | 14.07 | 14.12 | 14.03 | 14.10 | 308,511 | +0.03(+0.18%) |
Jun 01, 2016 | 14.08 | 14.11 | 14.03 | 14.07 | 307,287 | -0.00(-0.04%) |
May 31, 2016 | 14.19 | 14.21 | 14.03 | 14.07 | 216,862 | -0.03(-0.18%) |
May 27, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.04(-0.32%) | |
May 26, 2016 | 14.11 | 14.16 | 14.06 | 14.14 | 2,913,564 | +0.21(+1.54%) |
May 25, 2016 | 13.92 | 13.98 | 13.89 | 13.93 | 372,373 | +0.09(+0.65%) |
May 24, 2016 | 13.69 | 13.90 | 13.69 | 13.84 | 306,820 | +0.25(+1.88%) |
May 23, 2016 | 13.53 | 13.60 | 13.49 | 13.59 | 281,889 | +0.09(+0.63%) |
May 20, 2016 | 13.54 | 13.62 | 13.50 | 13.50 | 376,550 | +0.10(+0.71%) |
May 19, 2016 | 13.38 | 13.45 | 13.33 | 13.40 | 196,315 | -0.08(-0.56%) |
May 18, 2016 | 13.46 | 13.62 | 13.40 | 13.48 | 466,747 | -0.10(-0.74%) |
May 17, 2016 | 13.57 | 13.64 | 13.55 | 13.58 | 914,589 | -0.24(-1.77%) |
May 16, 2016 | 13.67 | 13.83 | 13.65 | 13.82 | 396,374 | +0.17(+1.28%) |
May 13, 2016 | 13.78 | 13.81 | 13.61 | 13.65 | 303,562 | -0.18(-1.30%) |
May 12, 2016 | 13.89 | 13.91 | 13.78 | 13.83 | 970,202 | -0.07(-0.50%) |
May 11, 2016 | 13.89 | 13.93 | 13.86 | 13.90 | 255,219 | +0.00(+0.00%) |
May 10, 2016 | 13.88 | 13.95 | 13.85 | 13.90 | 548,610 | -0.11(-0.79%) |
May 09, 2016 | 13.93 | 14.03 | 13.90 | 14.01 | 942,905 | +0.26(+1.88%) |
May 06, 2016 | 13.53 | 13.78 | 13.53 | 13.75 | 1,735,242 | +0.16(+1.18%) |
May 05, 2016 | 13.51 | 13.65 | 13.51 | 13.59 | 554,868 | -0.02(-0.12%) |
May 04, 2016 | 13.56 | 13.79 | 13.50 | 13.61 | 222,121 | -0.20(-1.47%) |
May 03, 2016 | 14.00 | 14.00 | 13.67 | 13.81 | 225,871 | -0.10(-0.72%) |