Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.77 | 13.99 | 13.68 | 13.97 | 4,140,873 | +0.19(+1.38%) |
Jul 28, 2016 | 13.78 | 13.90 | 13.49 | 13.78 | 3,406,454 | -0.03(-0.22%) |
Jul 27, 2016 | 14.36 | 14.36 | 13.78 | 13.81 | 4,029,764 | -0.55(-3.86%) |
Jul 26, 2016 | 14.79 | 14.91 | 14.36 | 14.37 | 2,974,936 | -0.43(-2.88%) |
Jul 25, 2016 | 14.52 | 14.80 | 14.52 | 14.79 | 2,263,092 | +0.24(+1.67%) |
Jul 22, 2016 | 14.31 | 14.56 | 14.31 | 14.55 | 1,480,058 | +0.26(+1.81%) |
Jul 21, 2016 | 14.20 | 14.31 | 14.19 | 14.29 | 1,400,943 | +0.03(+0.21%) |
Jul 20, 2016 | 14.25 | 14.27 | 14.14 | 14.26 | 1,350,591 | +0.04(+0.27%) |
Jul 19, 2016 | 14.29 | 14.33 | 14.16 | 14.22 | 1,117,557 | -0.05(-0.32%) |
Jul 18, 2016 | 14.28 | 14.33 | 14.23 | 14.27 | 1,134,592 | -0.01(-0.05%) |
Jul 15, 2016 | 14.28 | 14.32 | 14.24 | 14.28 | 1,705,525 | +0.00(+0.00%) |
Jul 14, 2016 | 14.23 | 14.35 | 14.18 | 14.28 | 1,904,365 | +0.05(+0.37%) |
Jul 13, 2016 | 14.25 | 14.29 | 14.12 | 14.22 | 1,031,293 | -0.05(-0.37%) |
Jul 12, 2016 | 14.36 | 14.42 | 14.28 | 14.28 | 1,988,175 | -0.07(-0.48%) |
Jul 11, 2016 | 14.21 | 14.35 | 14.21 | 14.34 | 2,021,101 | +0.11(+0.80%) |
Jul 08, 2016 | 14.13 | 14.28 | 14.09 | 14.23 | 1,841,363 | +0.14(+0.97%) |
Jul 07, 2016 | 14.34 | 14.37 | 14.03 | 14.09 | 1,932,867 | -0.26(-1.80%) |
Jul 06, 2016 | 13.90 | 14.46 | 13.89 | 14.35 | 5,530,850 | +0.47(+3.39%) |
Jul 05, 2016 | 14.10 | 14.12 | 13.79 | 13.88 | 2,106,167 | -0.25(-1.77%) |
Jul 01, 2016 | 14.25 | 14.13 | 14.13 | 14.13 | 2,599,394 | -0.11(-0.80%) |
Jun 30, 2016 | 14.03 | 14.25 | 13.96 | 14.25 | 2,542,319 | +0.20(+1.41%) |
Jun 29, 2016 | 13.93 | 14.09 | 13.90 | 14.05 | 2,062,802 | +0.21(+1.54%) |
Jun 28, 2016 | 13.85 | 13.92 | 13.73 | 13.84 | 2,583,140 | +0.06(+0.44%) |
Jun 27, 2016 | 13.58 | 13.80 | 13.52 | 13.77 | 3,910,095 | +0.16(+1.17%) |
Jun 24, 2016 | 13.27 | 13.72 | 13.61 | 13.61 | 3,654,971 | +0.00(+0.00%) |
Jun 23, 2016 | 13.77 | 13.80 | 13.46 | 13.61 | 2,985,008 | -0.08(-0.56%) |
Jun 22, 2016 | 13.78 | 13.91 | 13.68 | 13.69 | 1,332,049 | +0.02(+0.11%) |
Jun 21, 2016 | 13.70 | 13.76 | 13.65 | 13.68 | 2,609,301 | +0.01(+0.06%) |
Jun 20, 2016 | 13.65 | 14.02 | 13.64 | 13.67 | 3,850,487 | +0.06(+0.45%) |
Jun 17, 2016 | 13.68 | 13.70 | 13.60 | 13.61 | 3,308,454 | -0.14(-1.05%) |
Jun 16, 2016 | 13.74 | 13.79 | 13.65 | 13.75 | 1,789,740 | -0.01(-0.06%) |
Jun 15, 2016 | 13.71 | 13.84 | 13.61 | 13.76 | 4,306,125 | +0.08(+0.55%) |
Jun 14, 2016 | 13.84 | 13.84 | 13.66 | 13.68 | 4,340,692 | -0.16(-1.15%) |
Jun 13, 2016 | 14.04 | 14.10 | 13.82 | 13.84 | 3,151,275 | -0.20(-1.41%) |
Jun 10, 2016 | 14.21 | 14.24 | 14.03 | 14.04 | 2,381,031 | -0.21(-1.49%) |
Jun 09, 2016 | 14.03 | 14.27 | 14.03 | 14.25 | 1,861,875 | +0.27(+1.90%) |
Jun 08, 2016 | 14.06 | 14.12 | 13.93 | 13.99 | 2,803,919 | -0.06(-0.43%) |
Jun 07, 2016 | 14.13 | 14.25 | 14.04 | 14.05 | 1,918,968 | -0.07(-0.48%) |
Jun 06, 2016 | 14.10 | 14.17 | 14.04 | 14.12 | 2,481,582 | +0.03(+0.21%) |
Jun 03, 2016 | 14.09 | 14.15 | 14.00 | 14.09 | 2,878,904 | +0.03(+0.21%) |
Jun 02, 2016 | 14.12 | 14.19 | 14.01 | 14.06 | 1,901,107 | -0.07(-0.48%) |
Jun 01, 2016 | 14.12 | 14.21 | 14.05 | 14.12 | 3,077,159 | +0.00(+0.00%) |
May 31, 2016 | 14.21 | 14.43 | 14.12 | 14.12 | 5,531,483 | -0.04(-0.27%) |
May 27, 2016 | 14.16 | 14.16 | 14.16 | 14.16 | 2,389,324 | +0.05(+0.32%) |
May 26, 2016 | 13.78 | 14.15 | 13.78 | 14.12 | 3,548,322 | +0.31(+2.24%) |
May 25, 2016 | 13.94 | 14.00 | 13.72 | 13.81 | 2,858,604 | -0.09(-0.65%) |
May 24, 2016 | 13.88 | 14.01 | 13.85 | 13.90 | 2,849,143 | +0.06(+0.44%) |
May 23, 2016 | 14.02 | 14.07 | 13.81 | 13.84 | 3,511,822 | -0.23(-1.61%) |
May 20, 2016 | 14.46 | 14.49 | 14.05 | 14.06 | 5,200,045 | -0.41(-2.86%) |
May 19, 2016 | 13.60 | 14.56 | 13.34 | 14.48 | 7,068,232 | +0.63(+4.57%) |
May 18, 2016 | 14.17 | 14.19 | 13.76 | 13.85 | 5,050,638 | -0.42(-2.96%) |
May 17, 2016 | 14.55 | 14.64 | 14.15 | 14.27 | 3,692,671 | -0.32(-2.17%) |
May 16, 2016 | 14.64 | 14.73 | 14.55 | 14.58 | 2,104,283 | -0.05(-0.36%) |
May 13, 2016 | 14.55 | 14.70 | 14.49 | 14.64 | 1,671,327 | +0.02(+0.15%) |
May 12, 2016 | 14.67 | 14.74 | 14.49 | 14.61 | 1,770,816 | +0.01(+0.05%) |
May 11, 2016 | 14.70 | 14.82 | 14.50 | 14.61 | 2,374,741 | -0.11(-0.72%) |
May 10, 2016 | 14.74 | 14.91 | 14.67 | 14.71 | 2,985,900 | -0.02(-0.15%) |
May 09, 2016 | 14.55 | 14.80 | 14.55 | 14.73 | 2,547,903 | +0.18(+1.24%) |
May 06, 2016 | 14.41 | 14.60 | 14.34 | 14.55 | 2,724,098 | +0.12(+0.83%) |
May 05, 2016 | 14.46 | 14.55 | 14.38 | 14.43 | 1,621,572 | -0.01(-0.05%) |
May 04, 2016 | 14.42 | 14.56 | 14.36 | 14.44 | 1,672,231 | +0.00(+0.00%) |
May 03, 2016 | 14.58 | 14.65 | 14.31 | 14.44 | 2,131,888 | -0.14(-0.93%) |