Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.39 | 13.51 | 13.21 | 13.51 | 390,881 | +0.01(+0.08%) |
Jul 28, 2016 | 13.61 | 13.71 | 13.45 | 13.50 | 451,095 | -0.19(-1.36%) |
Jul 27, 2016 | 13.97 | 14.05 | 13.58 | 13.68 | 3,584,401 | -0.24(-1.75%) |
Jul 26, 2016 | 13.89 | 14.14 | 13.82 | 13.93 | 330,888 | -0.10(-0.68%) |
Jul 25, 2016 | 14.05 | 14.08 | 13.81 | 14.02 | 394,720 | -0.16(-1.16%) |
Jul 22, 2016 | 14.30 | 14.35 | 14.13 | 14.19 | 596,772 | -0.10(-0.67%) |
Jul 21, 2016 | 14.33 | 14.44 | 14.06 | 14.28 | 786,115 | -0.13(-0.88%) |
Jul 20, 2016 | 14.64 | 14.89 | 14.37 | 14.41 | 641,174 | -0.28(-1.92%) |
Jul 19, 2016 | 14.49 | 14.69 | 14.32 | 14.69 | 367,208 | +0.12(+0.80%) |
Jul 18, 2016 | 14.49 | 14.65 | 14.45 | 14.57 | 352,472 | +0.09(+0.62%) |
Jul 15, 2016 | 14.56 | 14.56 | 14.23 | 14.48 | 333,164 | +0.18(+1.23%) |
Jul 14, 2016 | 14.52 | 14.52 | 14.10 | 14.31 | 435,124 | +0.08(+0.56%) |
Jul 13, 2016 | 14.76 | 14.78 | 13.93 | 14.23 | 1,064,914 | -0.52(-3.53%) |
Jul 12, 2016 | 14.80 | 15.26 | 14.62 | 14.75 | 1,008,132 | +0.07(+0.51%) |
Jul 11, 2016 | 14.80 | 14.90 | 14.59 | 14.68 | 604,976 | -0.01(-0.07%) |
Jul 08, 2016 | 14.37 | 14.69 | 14.21 | 14.69 | 534,151 | +0.46(+3.21%) |
Jul 07, 2016 | 14.47 | 14.72 | 14.12 | 14.23 | 506,998 | -0.16(-1.11%) |
Jul 06, 2016 | 14.35 | 14.57 | 14.01 | 14.39 | 804,123 | -0.04(-0.26%) |
Jul 05, 2016 | 14.61 | 14.61 | 14.35 | 14.43 | 487,105 | -0.21(-1.45%) |
Jul 01, 2016 | 14.83 | 14.64 | 14.64 | 14.64 | 767,315 | -0.17(-1.15%) |
Jun 30, 2016 | 14.49 | 14.86 | 14.27 | 14.81 | 1,034,327 | +0.47(+3.26%) |
Jun 29, 2016 | 13.81 | 14.45 | 13.67 | 14.34 | 573,685 | +0.53(+3.85%) |
Jun 28, 2016 | 13.62 | 13.89 | 13.41 | 13.81 | 652,321 | +0.43(+3.22%) |
Jun 27, 2016 | 13.29 | 13.46 | 13.02 | 13.38 | 1,136,058 | +0.05(+0.36%) |
Jun 24, 2016 | 13.46 | 13.69 | 13.16 | 13.33 | 1,365,887 | -0.63(-4.49%) |
Jun 23, 2016 | 13.90 | 13.98 | 13.43 | 13.96 | 1,241,798 | +0.27(+1.94%) |
Jun 22, 2016 | 13.82 | 14.17 | 13.68 | 13.69 | 1,026,183 | -0.15(-1.11%) |
Jun 21, 2016 | 13.67 | 13.96 | 13.64 | 13.85 | 846,565 | +0.08(+0.58%) |
Jun 20, 2016 | 14.20 | 14.29 | 13.60 | 13.77 | 1,170,895 | -0.11(-0.80%) |
Jun 17, 2016 | 13.46 | 14.40 | 13.37 | 13.88 | 3,495,212 | +0.48(+3.57%) |
Jun 16, 2016 | 13.27 | 13.59 | 12.96 | 13.40 | 1,660,110 | +0.36(+2.73%) |
Jun 15, 2016 | 13.68 | 13.69 | 13.04 | 13.04 | 1,475,090 | -0.60(-4.40%) |
Jun 14, 2016 | 13.62 | 13.75 | 13.20 | 13.64 | 2,092,321 | -0.10(-0.70%) |
Jun 13, 2016 | 13.49 | 13.82 | 13.49 | 13.74 | 1,619,768 | +0.27(+2.01%) |
Jun 10, 2016 | 12.89 | 14.09 | 12.89 | 13.47 | 2,729,035 | +0.57(+4.41%) |
Jun 09, 2016 | 13.16 | 13.28 | 12.79 | 12.90 | 1,135,597 | -0.22(-1.66%) |
Jun 08, 2016 | 13.50 | 13.55 | 13.11 | 13.12 | 1,146,104 | -0.24(-1.83%) |
Jun 07, 2016 | 13.33 | 13.53 | 13.19 | 13.36 | 1,517,672 | +0.09(+0.68%) |
Jun 06, 2016 | 13.17 | 13.51 | 13.03 | 13.27 | 929,300 | +0.12(+0.89%) |
Jun 03, 2016 | 13.15 | 13.30 | 13.11 | 13.16 | 758,487 | -0.09(-0.64%) |
Jun 02, 2016 | 13.10 | 13.29 | 12.86 | 13.24 | 816,591 | +0.13(+0.97%) |
Jun 01, 2016 | 12.99 | 13.24 | 12.85 | 13.11 | 735,642 | +0.04(+0.33%) |
May 31, 2016 | 13.59 | 13.59 | 13.03 | 13.07 | 694,894 | -0.21(-1.60%) |
May 27, 2016 | 12.98 | 13.28 | 13.28 | 13.28 | 306,963 | +0.26(+2.00%) |
May 26, 2016 | 12.95 | 13.20 | 12.86 | 13.02 | 557,460 | +0.06(+0.49%) |
May 25, 2016 | 12.74 | 13.05 | 12.64 | 12.96 | 814,314 | +0.32(+2.57%) |
May 24, 2016 | 13.05 | 13.15 | 12.62 | 12.64 | 1,197,983 | -0.36(-2.74%) |
May 23, 2016 | 12.91 | 13.19 | 12.75 | 12.99 | 848,325 | +0.01(+0.04%) |
May 20, 2016 | 12.96 | 13.28 | 12.64 | 12.99 | 1,017,497 | +0.05(+0.41%) |
May 19, 2016 | 12.31 | 13.31 | 12.23 | 12.93 | 1,363,222 | +0.51(+4.11%) |
May 18, 2016 | 12.61 | 12.78 | 12.38 | 12.42 | 1,933,955 | -0.30(-2.34%) |
May 17, 2016 | 12.52 | 13.05 | 12.52 | 12.72 | 1,191,155 | +0.24(+1.92%) |
May 16, 2016 | 12.87 | 12.92 | 12.48 | 12.48 | 2,666,658 | -0.25(-1.96%) |
May 13, 2016 | 12.75 | 13.07 | 12.60 | 12.73 | 442,833 | -0.12(-0.91%) |
May 12, 2016 | 13.01 | 13.17 | 12.71 | 12.85 | 584,296 | -0.12(-0.90%) |
May 11, 2016 | 12.82 | 13.15 | 12.53 | 12.96 | 963,989 | +0.12(+0.91%) |
May 10, 2016 | 12.76 | 12.99 | 12.76 | 12.85 | 667,664 | +0.10(+0.79%) |
May 09, 2016 | 12.87 | 13.27 | 12.33 | 12.75 | 513,934 | -0.35(-2.64%) |
May 06, 2016 | 12.87 | 13.28 | 12.71 | 13.09 | 922,736 | +0.10(+0.78%) |
May 05, 2016 | 13.18 | 13.36 | 12.86 | 12.99 | 797,296 | +0.02(+0.12%) |
May 04, 2016 | 12.94 | 13.03 | 12.65 | 12.98 | 768,540 | +0.08(+0.66%) |
May 03, 2016 | 12.58 | 13.04 | 12.28 | 12.89 | 892,457 | +0.06(+0.50%) |