Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.27 | 14.38 | 14.22 | 14.27 | 658,138 | -0.02(-0.16%) |
Jul 28, 2016 | 14.30 | 14.40 | 14.20 | 14.29 | 702,774 | -0.02(-0.11%) |
Jul 27, 2016 | 14.36 | 14.53 | 14.26 | 14.30 | 1,186,954 | -0.03(-0.21%) |
Jul 26, 2016 | 14.20 | 14.34 | 14.18 | 14.33 | 727,475 | +0.11(+0.75%) |
Jul 25, 2016 | 14.16 | 14.27 | 14.13 | 14.23 | 858,492 | +0.03(+0.22%) |
Jul 22, 2016 | 13.80 | 14.22 | 13.63 | 14.20 | 1,644,096 | +0.48(+3.52%) |
Jul 21, 2016 | 13.80 | 13.89 | 13.64 | 13.71 | 1,753,498 | -0.09(-0.67%) |
Jul 20, 2016 | 13.72 | 13.80 | 13.64 | 13.80 | 1,203,465 | +0.16(+1.18%) |
Jul 19, 2016 | 13.49 | 13.67 | 13.44 | 13.64 | 628,734 | +0.07(+0.51%) |
Jul 18, 2016 | 13.61 | 13.67 | 13.47 | 13.57 | 706,985 | -0.02(-0.17%) |
Jul 15, 2016 | 13.69 | 13.70 | 13.51 | 13.60 | 792,725 | +0.04(+0.28%) |
Jul 14, 2016 | 13.67 | 13.68 | 13.55 | 13.56 | 855,167 | +0.17(+1.26%) |
Jul 13, 2016 | 13.38 | 13.51 | 13.34 | 13.39 | 1,214,736 | -0.05(-0.34%) |
Jul 12, 2016 | 13.34 | 13.48 | 13.31 | 13.44 | 1,470,079 | +0.25(+1.86%) |
Jul 11, 2016 | 13.27 | 13.31 | 13.14 | 13.19 | 1,180,951 | +0.07(+0.53%) |
Jul 08, 2016 | 13.18 | 13.29 | 12.95 | 13.12 | 1,065,788 | +0.17(+1.30%) |
Jul 07, 2016 | 12.88 | 13.06 | 12.80 | 12.95 | 1,086,560 | +0.10(+0.78%) |
Jul 06, 2016 | 12.49 | 12.88 | 12.46 | 12.85 | 1,308,062 | +0.21(+1.64%) |
Jul 05, 2016 | 12.87 | 12.92 | 12.51 | 12.65 | 932,730 | -0.38(-2.94%) |
Jul 01, 2016 | 13.00 | 13.03 | 13.03 | 13.03 | 956,792 | -0.12(-0.93%) |
Jun 30, 2016 | 12.94 | 13.15 | 12.77 | 13.15 | 1,444,298 | +0.28(+2.21%) |
Jun 29, 2016 | 12.84 | 12.92 | 12.62 | 12.87 | 1,780,942 | +0.22(+1.76%) |
Jun 28, 2016 | 12.37 | 12.75 | 12.27 | 12.65 | 2,594,875 | +0.50(+4.10%) |
Jun 27, 2016 | 12.62 | 12.68 | 12.06 | 12.15 | 1,962,273 | -0.70(-5.43%) |
Jun 24, 2016 | 13.05 | 13.32 | 12.84 | 12.85 | 1,445,362 | -1.10(-7.92%) |
Jun 23, 2016 | 13.60 | 13.96 | 13.60 | 13.95 | 1,107,130 | +0.51(+3.77%) |
Jun 22, 2016 | 13.53 | 13.67 | 13.44 | 13.44 | 647,881 | -0.06(-0.45%) |
Jun 21, 2016 | 13.53 | 13.57 | 13.40 | 13.51 | 638,887 | +0.02(+0.11%) |
Jun 20, 2016 | 13.57 | 13.82 | 13.47 | 13.49 | 1,144,985 | +0.14(+1.03%) |
Jun 17, 2016 | 13.21 | 13.46 | 13.21 | 13.35 | 2,754,232 | +0.13(+0.99%) |
Jun 16, 2016 | 13.31 | 13.34 | 13.09 | 13.22 | 1,211,420 | -0.20(-1.49%) |
Jun 15, 2016 | 13.44 | 13.67 | 13.36 | 13.42 | 1,095,344 | +0.05(+0.40%) |
Jun 14, 2016 | 13.59 | 13.71 | 13.32 | 13.37 | 1,223,600 | -0.31(-2.24%) |
Jun 13, 2016 | 13.74 | 13.90 | 13.63 | 13.67 | 1,317,344 | -0.17(-1.22%) |
Jun 10, 2016 | 13.77 | 13.94 | 13.62 | 13.84 | 856,957 | -0.13(-0.93%) |
Jun 09, 2016 | 14.04 | 14.05 | 13.82 | 13.97 | 1,054,334 | -0.17(-1.19%) |
Jun 08, 2016 | 14.09 | 14.20 | 14.05 | 14.14 | 1,274,991 | +0.02(+0.11%) |
Jun 07, 2016 | 14.26 | 14.27 | 14.12 | 14.13 | 742,344 | -0.15(-1.07%) |
Jun 06, 2016 | 14.10 | 14.36 | 14.10 | 14.28 | 929,885 | +0.19(+1.36%) |
Jun 03, 2016 | 14.07 | 14.20 | 13.73 | 14.09 | 1,122,483 | -0.33(-2.29%) |
Jun 02, 2016 | 14.33 | 14.43 | 14.28 | 14.42 | 783,795 | +0.03(+0.21%) |
Jun 01, 2016 | 14.20 | 14.42 | 14.13 | 14.39 | 818,131 | +0.05(+0.37%) |
May 31, 2016 | 14.43 | 14.49 | 14.26 | 14.33 | 849,006 | -0.01(-0.05%) |
May 27, 2016 | 14.21 | 14.34 | 14.34 | 14.34 | 813,625 | +0.15(+1.03%) |
May 26, 2016 | 14.36 | 14.42 | 14.13 | 14.20 | 846,207 | -0.17(-1.17%) |
May 25, 2016 | 14.20 | 14.47 | 14.20 | 14.36 | 1,326,178 | +0.20(+1.40%) |
May 24, 2016 | 13.97 | 14.24 | 13.96 | 14.17 | 967,563 | +0.28(+2.03%) |
May 23, 2016 | 13.88 | 13.97 | 13.81 | 13.88 | 893,071 | -0.05(-0.33%) |
May 20, 2016 | 13.78 | 14.04 | 13.78 | 13.93 | 933,689 | +0.19(+1.39%) |
May 19, 2016 | 13.84 | 14.05 | 13.63 | 13.74 | 999,870 | -0.20(-1.42%) |
May 18, 2016 | 13.36 | 13.96 | 13.35 | 13.94 | 1,201,709 | +0.59(+4.40%) |
May 17, 2016 | 13.46 | 13.65 | 13.27 | 13.35 | 1,126,267 | -0.17(-1.24%) |
May 16, 2016 | 13.41 | 13.61 | 13.32 | 13.52 | 904,965 | +0.14(+1.08%) |
May 13, 2016 | 13.56 | 13.76 | 13.31 | 13.37 | 1,163,042 | -0.27(-2.01%) |
May 12, 2016 | 13.69 | 13.83 | 13.50 | 13.65 | 1,077,663 | +0.02(+0.11%) |
May 11, 2016 | 13.61 | 13.80 | 13.58 | 13.63 | 682,347 | -0.05(-0.33%) |
May 10, 2016 | 13.48 | 13.73 | 13.48 | 13.68 | 705,837 | +0.26(+1.93%) |
May 09, 2016 | 13.43 | 13.57 | 13.35 | 13.42 | 841,251 | -0.05(-0.40%) |
May 06, 2016 | 13.31 | 13.47 | 13.27 | 13.47 | 912,722 | +0.02(+0.17%) |
May 05, 2016 | 13.53 | 13.66 | 13.39 | 13.45 | 1,440,277 | -0.05(-0.34%) |
May 04, 2016 | 13.56 | 13.71 | 13.38 | 13.49 | 1,493,124 | -0.17(-1.23%) |
May 03, 2016 | 13.75 | 13.78 | 13.53 | 13.66 | 1,143,965 | -0.30(-2.13%) |