Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.18 | 15.24 | 15.01 | 15.07 | 1,265,515 | -0.14(-0.89%) |
Jul 28, 2016 | 15.18 | 15.32 | 15.09 | 15.21 | 1,206,914 | +0.01(+0.08%) |
Jul 27, 2016 | 15.53 | 15.53 | 15.10 | 15.20 | 2,335,323 | -0.32(-2.05%) |
Jul 26, 2016 | 15.60 | 15.70 | 15.40 | 15.51 | 533,725 | -0.06(-0.42%) |
Jul 25, 2016 | 15.61 | 15.74 | 15.47 | 15.58 | 635,137 | -0.03(-0.17%) |
Jul 22, 2016 | 15.48 | 15.68 | 15.48 | 15.60 | 538,841 | +0.06(+0.42%) |
Jul 21, 2016 | 15.63 | 15.71 | 15.51 | 15.54 | 746,546 | -0.08(-0.54%) |
Jul 20, 2016 | 15.55 | 15.67 | 15.42 | 15.62 | 839,225 | +0.08(+0.50%) |
Jul 19, 2016 | 15.60 | 15.60 | 15.45 | 15.55 | 888,340 | -0.02(-0.12%) |
Jul 18, 2016 | 15.55 | 15.59 | 15.50 | 15.57 | 424,545 | +0.00(+0.00%) |
Jul 15, 2016 | 15.59 | 15.63 | 15.49 | 15.57 | 660,359 | +0.01(+0.08%) |
Jul 14, 2016 | 15.62 | 15.66 | 15.50 | 15.55 | 427,489 | -0.06(-0.41%) |
Jul 13, 2016 | 15.62 | 15.71 | 15.46 | 15.62 | 757,697 | +0.01(+0.04%) |
Jul 12, 2016 | 15.67 | 15.75 | 15.60 | 15.61 | 1,051,005 | -0.06(-0.41%) |
Jul 11, 2016 | 15.62 | 15.71 | 15.58 | 15.68 | 829,029 | +0.14(+0.92%) |
Jul 08, 2016 | 15.23 | 15.62 | 15.10 | 15.53 | 1,249,134 | +0.43(+2.87%) |
Jul 07, 2016 | 15.27 | 15.34 | 15.06 | 15.10 | 1,862,530 | -0.15(-0.98%) |
Jul 06, 2016 | 15.20 | 15.40 | 15.09 | 15.25 | 4,338,162 | -0.06(-0.38%) |
Jul 05, 2016 | 15.44 | 15.50 | 15.22 | 15.31 | 1,440,476 | -0.14(-0.92%) |
Jul 01, 2016 | 15.70 | 15.45 | 15.45 | 15.45 | 2,833,399 | -0.21(-1.32%) |
Jun 30, 2016 | 15.52 | 15.70 | 15.44 | 15.66 | 1,473,730 | +0.19(+1.26%) |
Jun 29, 2016 | 15.21 | 15.53 | 15.20 | 15.46 | 1,088,933 | +0.34(+2.27%) |
Jun 28, 2016 | 14.82 | 15.13 | 14.76 | 15.12 | 2,562,531 | +0.41(+2.77%) |
Jun 27, 2016 | 15.11 | 15.19 | 14.41 | 14.71 | 2,650,679 | -0.44(-2.91%) |
Jun 24, 2016 | 15.20 | 15.33 | 15.03 | 15.15 | 3,296,235 | -0.29(-1.89%) |
Jun 23, 2016 | 15.32 | 15.49 | 15.30 | 15.44 | 2,092,897 | +0.21(+1.40%) |
Jun 22, 2016 | 15.29 | 15.45 | 15.22 | 15.23 | 1,240,137 | -0.03(-0.17%) |
Jun 21, 2016 | 15.14 | 15.42 | 15.14 | 15.26 | 2,936,086 | +0.09(+0.60%) |
Jun 20, 2016 | 14.95 | 15.22 | 14.85 | 15.16 | 1,411,968 | +0.29(+1.96%) |
Jun 17, 2016 | 14.93 | 15.07 | 14.71 | 14.87 | 2,032,955 | -0.07(-0.48%) |
Jun 16, 2016 | 14.77 | 14.96 | 14.67 | 14.94 | 733,502 | +0.17(+1.14%) |
Jun 15, 2016 | 14.54 | 14.92 | 14.51 | 14.78 | 684,562 | +0.25(+1.69%) |
Jun 14, 2016 | 14.61 | 14.72 | 14.39 | 14.53 | 1,915,016 | -0.11(-0.75%) |
Jun 13, 2016 | 14.65 | 14.76 | 14.54 | 14.64 | 670,223 | -0.03(-0.22%) |
Jun 10, 2016 | 14.80 | 14.92 | 14.67 | 14.67 | 687,357 | -0.27(-1.82%) |
Jun 09, 2016 | 14.88 | 14.97 | 14.72 | 14.94 | 981,257 | -0.05(-0.35%) |
Jun 08, 2016 | 14.79 | 15.14 | 14.73 | 15.00 | 2,793,014 | +0.22(+1.49%) |
Jun 07, 2016 | 14.75 | 14.83 | 14.65 | 14.78 | 962,879 | +0.01(+0.04%) |
Jun 06, 2016 | 14.79 | 14.88 | 14.61 | 14.77 | 1,433,653 | -0.01(-0.09%) |
Jun 03, 2016 | 14.66 | 14.79 | 14.38 | 14.78 | 1,737,519 | +0.16(+1.09%) |
Jun 02, 2016 | 14.44 | 14.64 | 14.32 | 14.62 | 1,081,903 | +0.17(+1.19%) |
Jun 01, 2016 | 14.11 | 14.45 | 14.11 | 14.45 | 1,144,020 | +0.26(+1.80%) |
May 31, 2016 | 14.11 | 14.25 | 14.04 | 14.19 | 1,189,308 | +0.13(+0.91%) |
May 27, 2016 | 13.98 | 14.07 | 14.07 | 14.07 | 587,535 | +0.08(+0.59%) |
May 26, 2016 | 13.92 | 14.06 | 13.89 | 13.98 | 727,925 | +0.06(+0.46%) |
May 25, 2016 | 13.89 | 14.01 | 13.76 | 13.92 | 778,612 | +0.06(+0.46%) |
May 24, 2016 | 13.86 | 13.96 | 13.82 | 13.86 | 804,776 | +0.06(+0.46%) |
May 23, 2016 | 13.89 | 13.91 | 13.76 | 13.79 | 1,143,944 | -0.09(-0.64%) |
May 20, 2016 | 13.91 | 13.98 | 13.76 | 13.88 | 951,234 | +0.02(+0.14%) |
May 19, 2016 | 13.97 | 14.23 | 13.81 | 13.86 | 707,818 | -0.22(-1.54%) |
May 18, 2016 | 14.27 | 14.34 | 13.90 | 14.08 | 829,365 | -0.24(-1.69%) |
May 17, 2016 | 14.46 | 14.51 | 14.25 | 14.32 | 852,587 | -0.21(-1.45%) |
May 16, 2016 | 14.30 | 14.56 | 14.30 | 14.53 | 1,196,311 | +0.24(+1.70%) |
May 13, 2016 | 14.16 | 14.34 | 14.07 | 14.29 | 1,007,794 | +0.11(+0.77%) |
May 12, 2016 | 14.35 | 14.39 | 14.04 | 14.18 | 686,316 | -0.10(-0.71%) |
May 11, 2016 | 14.42 | 14.49 | 14.22 | 14.28 | 831,259 | -0.22(-1.54%) |
May 10, 2016 | 14.16 | 14.51 | 14.14 | 14.51 | 1,475,231 | +0.38(+2.66%) |
May 09, 2016 | 14.16 | 14.25 | 14.09 | 14.13 | 864,433 | -0.06(-0.40%) |
May 06, 2016 | 14.61 | 14.68 | 14.18 | 14.19 | 1,696,767 | -0.33(-2.29%) |
May 05, 2016 | 14.55 | 14.57 | 14.34 | 14.52 | 1,711,934 | +0.04(+0.26%) |
May 04, 2016 | 13.93 | 14.48 | 13.89 | 14.48 | 1,483,331 | +0.52(+3.70%) |
May 03, 2016 | 13.96 | 13.99 | 13.82 | 13.97 | 834,207 | -0.06(-0.45%) |