Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.34 | 14.66 | 14.34 | 14.62 | 3,963,735 | +0.27(+1.88%) |
Jul 28, 2016 | 14.51 | 14.60 | 14.10 | 14.35 | 4,366,372 | -0.15(-1.01%) |
Jul 27, 2016 | 14.55 | 14.67 | 14.44 | 14.49 | 5,492,481 | -0.01(-0.06%) |
Jul 26, 2016 | 14.27 | 14.53 | 14.19 | 14.50 | 5,097,319 | +0.29(+2.07%) |
Jul 25, 2016 | 14.08 | 14.32 | 14.05 | 14.21 | 4,512,237 | +0.20(+1.46%) |
Jul 22, 2016 | 13.98 | 14.01 | 13.83 | 14.00 | 1,999,725 | +0.00(+0.00%) |
Jul 21, 2016 | 14.03 | 14.15 | 13.99 | 14.00 | 3,098,013 | -0.05(-0.35%) |
Jul 20, 2016 | 13.91 | 14.08 | 13.83 | 14.05 | 3,760,620 | +0.22(+1.59%) |
Jul 19, 2016 | 14.00 | 14.05 | 13.79 | 13.83 | 3,128,215 | -0.15(-1.11%) |
Jul 18, 2016 | 13.89 | 14.11 | 13.87 | 13.99 | 2,508,786 | +0.12(+0.88%) |
Jul 15, 2016 | 13.77 | 13.98 | 13.74 | 13.86 | 5,748,085 | +0.20(+1.43%) |
Jul 14, 2016 | 13.79 | 13.86 | 13.67 | 13.67 | 2,322,086 | -0.06(-0.42%) |
Jul 13, 2016 | 13.65 | 13.85 | 13.65 | 13.73 | 3,568,428 | +0.09(+0.66%) |
Jul 12, 2016 | 13.61 | 13.73 | 13.53 | 13.64 | 4,320,846 | +0.06(+0.42%) |
Jul 11, 2016 | 13.18 | 13.60 | 13.13 | 13.58 | 6,563,149 | +0.42(+3.16%) |
Jul 08, 2016 | 13.04 | 13.18 | 12.87 | 13.16 | 5,439,792 | +0.29(+2.28%) |
Jul 07, 2016 | 12.96 | 13.02 | 12.75 | 12.87 | 5,973,623 | -0.14(-1.07%) |
Jul 06, 2016 | 12.97 | 13.01 | 12.78 | 13.01 | 4,725,149 | +0.00(+0.00%) |
Jul 05, 2016 | 13.08 | 13.19 | 12.96 | 13.01 | 5,227,420 | -0.15(-1.12%) |
Jul 01, 2016 | 12.94 | 13.16 | 13.16 | 13.16 | 5,212,558 | +0.26(+2.06%) |
Jun 30, 2016 | 12.72 | 12.90 | 12.65 | 12.89 | 4,514,163 | +0.20(+1.59%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.66 | 12.69 | 8,757,064 | +0.04(+0.32%) |
Jun 28, 2016 | 12.54 | 12.94 | 12.50 | 12.65 | 8,029,466 | +0.18(+1.43%) |
Jun 27, 2016 | 12.32 | 12.48 | 12.12 | 12.47 | 10,781,028 | +0.06(+0.46%) |
Jun 24, 2016 | 12.03 | 12.47 | 12.03 | 12.41 | 9,478,389 | -0.02(-0.13%) |
Jun 23, 2016 | 12.19 | 12.44 | 12.12 | 12.43 | 7,369,264 | +0.36(+3.02%) |
Jun 22, 2016 | 12.12 | 12.19 | 12.02 | 12.06 | 3,268,782 | +0.02(+0.13%) |
Jun 21, 2016 | 12.13 | 12.19 | 12.04 | 12.05 | 4,278,595 | -0.06(-0.53%) |
Jun 20, 2016 | 12.29 | 12.36 | 12.10 | 12.11 | 3,088,395 | -0.08(-0.66%) |
Jun 17, 2016 | 12.12 | 12.38 | 12.06 | 12.19 | 5,362,627 | +0.11(+0.87%) |
Jun 16, 2016 | 12.25 | 12.26 | 12.01 | 12.09 | 3,907,210 | -0.14(-1.13%) |
Jun 15, 2016 | 12.21 | 12.55 | 12.20 | 12.23 | 5,510,645 | +0.08(+0.67%) |
Jun 14, 2016 | 12.36 | 12.37 | 12.07 | 12.15 | 6,543,989 | -0.22(-1.77%) |
Jun 13, 2016 | 12.53 | 12.56 | 12.34 | 12.36 | 4,810,892 | -0.19(-1.48%) |
Jun 10, 2016 | 12.46 | 12.63 | 12.36 | 12.55 | 6,362,673 | -0.36(-2.82%) |
Jun 09, 2016 | 13.03 | 13.03 | 12.84 | 12.91 | 3,384,137 | -0.14(-1.05%) |
Jun 08, 2016 | 12.98 | 13.07 | 12.89 | 13.05 | 4,425,055 | +0.10(+0.75%) |
Jun 07, 2016 | 12.83 | 13.13 | 12.79 | 12.95 | 6,815,314 | +0.22(+1.72%) |
Jun 06, 2016 | 13.01 | 13.03 | 12.57 | 12.74 | 7,086,158 | -0.23(-1.75%) |
Jun 03, 2016 | 12.87 | 13.01 | 12.75 | 12.96 | 4,779,495 | +0.11(+0.82%) |
Jun 02, 2016 | 12.68 | 12.89 | 12.63 | 12.86 | 3,726,691 | +0.20(+1.60%) |
Jun 01, 2016 | 12.66 | 12.82 | 12.56 | 12.66 | 3,726,534 | +0.00(+0.00%) |
May 31, 2016 | 12.68 | 12.78 | 12.60 | 12.66 | 4,431,472 | -0.01(-0.06%) |
May 27, 2016 | 12.44 | 12.66 | 12.66 | 12.66 | 4,352,116 | +0.19(+1.49%) |
May 26, 2016 | 12.48 | 12.61 | 12.41 | 12.48 | 5,966,207 | +0.05(+0.39%) |
May 25, 2016 | 12.55 | 12.55 | 12.21 | 12.43 | 8,101,867 | -0.16(-1.29%) |
May 24, 2016 | 12.80 | 12.86 | 12.51 | 12.59 | 7,314,094 | -0.13(-1.02%) |
May 23, 2016 | 12.96 | 12.99 | 12.71 | 12.72 | 7,452,959 | -0.23(-1.75%) |
May 20, 2016 | 12.80 | 12.97 | 12.57 | 12.95 | 10,149,674 | +0.13(+1.01%) |
May 19, 2016 | 12.58 | 12.91 | 12.40 | 12.82 | 25,319,248 | +1.98(+18.30%) |
May 18, 2016 | 11.07 | 11.10 | 10.78 | 10.83 | 10,593,948 | -0.38(-3.39%) |
May 17, 2016 | 11.47 | 11.55 | 11.17 | 11.22 | 10,679,102 | -0.23(-2.05%) |
May 16, 2016 | 11.23 | 11.48 | 11.20 | 11.45 | 8,100,705 | +0.23(+2.09%) |
May 13, 2016 | 11.16 | 11.45 | 10.97 | 11.22 | 5,903,704 | -0.06(-0.50%) |
May 12, 2016 | 11.25 | 11.35 | 11.18 | 11.27 | 4,685,608 | +0.05(+0.43%) |
May 11, 2016 | 11.46 | 11.46 | 11.17 | 11.22 | 9,483,510 | -0.41(-3.55%) |
May 10, 2016 | 11.70 | 11.74 | 11.51 | 11.64 | 5,362,607 | -0.23(-1.91%) |
May 09, 2016 | 11.74 | 12.00 | 11.70 | 11.86 | 5,705,634 | +0.12(+1.03%) |
May 06, 2016 | 11.55 | 11.77 | 11.41 | 11.74 | 7,569,705 | +0.13(+1.11%) |
May 05, 2016 | 11.68 | 11.69 | 11.38 | 11.61 | 7,610,595 | -0.22(-1.85%) |
May 04, 2016 | 11.64 | 11.89 | 11.55 | 11.83 | 6,532,778 | +0.10(+0.83%) |
May 03, 2016 | 11.70 | 11.77 | 11.55 | 11.73 | 6,090,568 | -0.10(-0.82%) |