Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.06 | 13.50 | 12.88 | 13.39 | 2,455,361 | +0.27(+2.06%) |
Jul 28, 2016 | 13.16 | 13.35 | 13.01 | 13.12 | 2,250,649 | -0.13(-0.98%) |
Jul 27, 2016 | 13.31 | 13.36 | 13.01 | 13.25 | 2,052,562 | +0.00(+0.00%) |
Jul 26, 2016 | 12.99 | 13.30 | 12.81 | 13.25 | 2,299,156 | +0.21(+1.61%) |
Jul 25, 2016 | 13.22 | 13.50 | 13.00 | 13.04 | 3,358,785 | -0.26(-1.95%) |
Jul 22, 2016 | 13.27 | 13.44 | 12.91 | 13.30 | 2,923,817 | -0.04(-0.30%) |
Jul 21, 2016 | 13.21 | 13.54 | 13.20 | 13.34 | 2,755,869 | -0.05(-0.37%) |
Jul 20, 2016 | 13.40 | 13.49 | 13.16 | 13.39 | 2,237,697 | -0.01(-0.07%) |
Jul 19, 2016 | 13.36 | 13.66 | 13.21 | 13.40 | 2,313,853 | -0.08(-0.59%) |
Jul 18, 2016 | 13.90 | 13.90 | 12.73 | 13.48 | 7,846,768 | -1.23(-8.36%) |
Jul 15, 2016 | 14.80 | 14.96 | 14.44 | 14.71 | 2,064,812 | -0.03(-0.20%) |
Jul 14, 2016 | 14.62 | 15.18 | 14.73 | 14.74 | 3,103,417 | +0.12(+0.82%) |
Jul 13, 2016 | 14.60 | 15.17 | 14.43 | 14.62 | 3,605,277 | -0.07(-0.48%) |
Jul 12, 2016 | 14.00 | 14.79 | 13.91 | 14.69 | 3,954,126 | +1.00(+7.30%) |
Jul 11, 2016 | 14.23 | 14.47 | 13.69 | 13.69 | 3,631,155 | -0.43(-3.05%) |
Jul 08, 2016 | 13.66 | 14.16 | 13.57 | 14.12 | 3,341,442 | +0.66(+4.90%) |
Jul 07, 2016 | 13.25 | 13.73 | 13.22 | 13.46 | 2,880,860 | +0.27(+2.05%) |
Jul 06, 2016 | 12.85 | 13.36 | 12.64 | 13.19 | 3,146,230 | -0.03(-0.23%) |
Jul 05, 2016 | 13.22 | 13.39 | 12.85 | 13.22 | 3,174,042 | -0.19(-1.42%) |
Jul 01, 2016 | 13.49 | 13.41 | 13.41 | 13.41 | 3,248,600 | -0.28(-2.05%) |
Jun 30, 2016 | 12.85 | 13.83 | 12.82 | 13.69 | 4,022,328 | +0.81(+6.29%) |
Jun 29, 2016 | 12.51 | 12.94 | 12.43 | 12.88 | 2,845,469 | +0.55(+4.46%) |
Jun 28, 2016 | 12.11 | 12.44 | 11.83 | 12.33 | 2,654,402 | +0.66(+5.66%) |
Jun 27, 2016 | 12.71 | 12.75 | 11.59 | 11.67 | 4,175,997 | -1.28(-9.88%) |
Jun 24, 2016 | 13.05 | 13.65 | 12.79 | 12.95 | 13,237,876 | -0.97(-6.97%) |
Jun 23, 2016 | 13.40 | 14.17 | 13.31 | 13.92 | 3,173,752 | +0.66(+4.98%) |
Jun 22, 2016 | 13.60 | 13.82 | 13.23 | 13.26 | 2,482,131 | -0.34(-2.50%) |
Jun 21, 2016 | 13.50 | 13.70 | 13.38 | 13.60 | 2,638,885 | +0.13(+0.97%) |
Jun 20, 2016 | 13.38 | 13.79 | 13.35 | 13.47 | 2,653,772 | +0.27(+2.05%) |
Jun 17, 2016 | 12.83 | 13.72 | 12.83 | 13.20 | 3,174,438 | +0.40(+3.12%) |
Jun 16, 2016 | 12.84 | 12.92 | 12.35 | 12.80 | 1,968,822 | -0.12(-0.93%) |
Jun 15, 2016 | 12.62 | 13.12 | 12.62 | 12.92 | 2,459,445 | +0.36(+2.87%) |
Jun 14, 2016 | 12.34 | 12.59 | 12.12 | 12.56 | 2,217,369 | +0.12(+0.96%) |
Jun 13, 2016 | 12.24 | 12.75 | 12.20 | 12.44 | 1,957,110 | -0.01(-0.08%) |
Jun 10, 2016 | 12.93 | 12.93 | 12.34 | 12.45 | 3,068,066 | -0.63(-4.82%) |
Jun 09, 2016 | 13.54 | 13.59 | 12.94 | 13.08 | 2,997,359 | -0.58(-4.25%) |
Jun 08, 2016 | 13.78 | 14.06 | 13.60 | 13.66 | 2,463,633 | -0.09(-0.65%) |
Jun 07, 2016 | 14.00 | 14.21 | 13.73 | 13.75 | 2,903,651 | -0.16(-1.15%) |
Jun 06, 2016 | 13.59 | 13.99 | 13.53 | 13.91 | 2,421,689 | +0.36(+2.66%) |
Jun 03, 2016 | 13.76 | 13.92 | 13.36 | 13.55 | 2,521,704 | -0.09(-0.66%) |
Jun 02, 2016 | 13.35 | 13.68 | 13.28 | 13.64 | 2,125,662 | +0.13(+0.96%) |
Jun 01, 2016 | 13.39 | 13.56 | 13.12 | 13.51 | 2,129,833 | +0.12(+0.90%) |
May 31, 2016 | 13.24 | 13.73 | 13.17 | 13.39 | 3,076,563 | +0.16(+1.21%) |
May 27, 2016 | 13.30 | 13.23 | 13.23 | 13.23 | 2,526,400 | -0.13(-0.97%) |
May 26, 2016 | 13.33 | 13.77 | 13.23 | 13.36 | 3,347,166 | +0.14(+1.06%) |
May 25, 2016 | 13.20 | 13.38 | 12.80 | 13.22 | 3,200,582 | +0.18(+1.38%) |
May 24, 2016 | 12.40 | 13.12 | 12.26 | 13.04 | 3,370,246 | +0.73(+5.93%) |
May 23, 2016 | 12.25 | 12.70 | 12.12 | 12.31 | 3,123,068 | +0.02(+0.16%) |
May 20, 2016 | 12.28 | 12.42 | 11.95 | 12.29 | 3,410,128 | +0.04(+0.33%) |
May 19, 2016 | 12.25 | 12.49 | 11.97 | 12.25 | 3,778,352 | +0.00(+0.00%) |
May 18, 2016 | 12.79 | 13.00 | 12.17 | 12.25 | 2,922,033 | -0.53(-4.15%) |
May 17, 2016 | 12.14 | 13.30 | 12.11 | 12.78 | 4,134,121 | +0.11(+0.87%) |
May 16, 2016 | 12.32 | 12.84 | 12.32 | 12.67 | 3,428,811 | +0.54(+4.45%) |
May 13, 2016 | 12.15 | 12.76 | 12.08 | 12.13 | 2,367,245 | -0.05(-0.41%) |
May 12, 2016 | 12.57 | 12.69 | 11.84 | 12.18 | 3,722,365 | -0.39(-3.10%) |
May 11, 2016 | 12.83 | 13.07 | 12.44 | 12.57 | 2,814,704 | -0.35(-2.71%) |
May 10, 2016 | 12.67 | 13.29 | 12.50 | 12.92 | 4,488,638 | +0.23(+1.81%) |
May 09, 2016 | 13.41 | 13.43 | 12.44 | 12.69 | 4,784,300 | -0.47(-3.57%) |
May 06, 2016 | 13.18 | 13.81 | 12.67 | 13.16 | 5,614,156 | -0.42(-3.09%) |
May 05, 2016 | 14.50 | 14.59 | 13.37 | 13.58 | 9,100,725 | -0.93(-6.41%) |
May 04, 2016 | 15.08 | 15.38 | 14.25 | 14.51 | 6,420,093 | -0.84(-5.47%) |
May 03, 2016 | 16.15 | 16.20 | 15.32 | 15.35 | 5,074,396 | -1.23(-7.42%) |