Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.89 | 12.95 | 12.80 | 12.85 | 438,990 | -0.05(-0.39%) |
Jul 28, 2016 | 13.12 | 13.12 | 12.84 | 12.90 | 253,625 | -0.31(-2.35%) |
Jul 27, 2016 | 13.00 | 13.22 | 12.93 | 13.21 | 327,189 | +0.19(+1.46%) |
Jul 26, 2016 | 12.95 | 13.07 | 12.86 | 13.02 | 270,509 | +0.07(+0.54%) |
Jul 25, 2016 | 13.14 | 13.14 | 12.93 | 12.95 | 511,717 | -0.11(-0.84%) |
Jul 22, 2016 | 13.06 | 13.20 | 12.85 | 13.06 | 164,251 | +0.03(+0.23%) |
Jul 21, 2016 | 13.31 | 13.33 | 12.98 | 13.03 | 450,225 | -0.26(-1.96%) |
Jul 20, 2016 | 13.23 | 13.41 | 13.16 | 13.29 | 255,276 | +0.08(+0.61%) |
Jul 19, 2016 | 13.27 | 13.35 | 13.12 | 13.21 | 313,788 | -0.15(-1.12%) |
Jul 18, 2016 | 13.30 | 13.54 | 12.98 | 13.36 | 635,549 | -0.67(-4.78%) |
Jul 15, 2016 | 14.04 | 14.05 | 13.88 | 14.03 | 243,994 | +0.07(+0.50%) |
Jul 14, 2016 | 14.16 | 14.19 | 13.93 | 13.96 | 243,294 | -0.11(-0.78%) |
Jul 13, 2016 | 14.15 | 14.19 | 13.96 | 14.07 | 353,666 | -0.03(-0.21%) |
Jul 12, 2016 | 14.04 | 14.16 | 14.02 | 14.10 | 340,933 | +0.07(+0.50%) |
Jul 11, 2016 | 13.99 | 14.17 | 13.99 | 14.03 | 243,184 | +0.11(+0.79%) |
Jul 08, 2016 | 13.49 | 13.98 | 13.47 | 13.92 | 236,897 | +0.45(+3.34%) |
Jul 07, 2016 | 13.45 | 13.78 | 13.45 | 13.47 | 308,882 | -0.01(-0.07%) |
Jul 06, 2016 | 13.30 | 13.54 | 13.20 | 13.48 | 226,167 | +0.13(+0.97%) |
Jul 05, 2016 | 13.56 | 13.64 | 13.19 | 13.35 | 246,332 | -0.21(-1.55%) |
Jul 01, 2016 | 13.48 | 13.56 | 13.56 | 13.56 | 165,600 | +0.14(+1.04%) |
Jun 30, 2016 | 13.09 | 13.43 | 13.04 | 13.42 | 212,207 | +0.41(+3.15%) |
Jun 29, 2016 | 12.90 | 13.09 | 12.79 | 13.01 | 232,318 | +0.22(+1.72%) |
Jun 28, 2016 | 12.69 | 12.83 | 12.62 | 12.79 | 365,009 | +0.15(+1.19%) |
Jun 27, 2016 | 13.09 | 13.09 | 12.51 | 12.64 | 491,336 | -0.68(-5.11%) |
Jun 24, 2016 | 13.50 | 13.70 | 13.14 | 13.32 | 1,117,938 | -0.66(-4.72%) |
Jun 23, 2016 | 14.01 | 14.05 | 13.87 | 13.98 | 314,739 | +0.21(+1.53%) |
Jun 22, 2016 | 13.95 | 14.02 | 13.71 | 13.77 | 205,104 | -0.19(-1.36%) |
Jun 21, 2016 | 13.95 | 14.01 | 13.79 | 13.96 | 239,255 | +0.04(+0.29%) |
Jun 20, 2016 | 13.98 | 14.15 | 13.89 | 13.92 | 167,824 | +0.10(+0.72%) |
Jun 17, 2016 | 13.76 | 13.92 | 13.71 | 13.82 | 395,411 | +0.10(+0.73%) |
Jun 16, 2016 | 13.68 | 13.77 | 13.53 | 13.72 | 306,166 | -0.05(-0.36%) |
Jun 15, 2016 | 14.09 | 14.11 | 13.70 | 13.77 | 249,714 | -0.25(-1.78%) |
Jun 14, 2016 | 13.96 | 14.12 | 13.82 | 14.02 | 356,530 | +0.00(+0.00%) |
Jun 13, 2016 | 13.88 | 14.08 | 13.83 | 14.02 | 342,438 | +0.09(+0.65%) |
Jun 10, 2016 | 14.21 | 14.27 | 13.92 | 13.93 | 327,977 | -0.38(-2.66%) |
Jun 09, 2016 | 14.64 | 14.70 | 14.29 | 14.31 | 395,648 | -0.36(-2.45%) |
Jun 08, 2016 | 14.48 | 14.77 | 14.48 | 14.67 | 273,253 | +0.20(+1.38%) |
Jun 07, 2016 | 14.30 | 14.53 | 14.25 | 14.47 | 373,532 | +0.17(+1.19%) |
Jun 06, 2016 | 14.19 | 14.39 | 14.18 | 14.30 | 274,309 | +0.09(+0.63%) |
Jun 03, 2016 | 14.20 | 14.27 | 13.97 | 14.21 | 335,165 | +0.02(+0.14%) |
Jun 02, 2016 | 14.46 | 14.46 | 14.15 | 14.19 | 210,758 | -0.30(-2.07%) |
Jun 01, 2016 | 14.04 | 14.53 | 13.92 | 14.49 | 632,755 | +0.40(+2.84%) |
May 31, 2016 | 14.31 | 14.36 | 14.06 | 14.09 | 404,217 | -0.17(-1.19%) |
May 27, 2016 | 14.36 | 14.26 | 14.26 | 14.26 | 187,400 | -0.06(-0.42%) |
May 26, 2016 | 14.49 | 14.55 | 14.28 | 14.32 | 271,449 | -0.08(-0.56%) |
May 25, 2016 | 14.38 | 14.50 | 14.31 | 14.40 | 468,623 | +0.16(+1.12%) |
May 24, 2016 | 14.43 | 14.53 | 14.18 | 14.24 | 529,968 | -0.19(-1.32%) |
May 23, 2016 | 14.42 | 14.46 | 14.04 | 14.43 | 438,135 | -0.05(-0.35%) |
May 20, 2016 | 14.14 | 14.50 | 14.08 | 14.48 | 651,081 | +0.35(+2.48%) |
May 19, 2016 | 14.08 | 14.28 | 13.95 | 14.13 | 431,551 | +0.00(+0.00%) |
May 18, 2016 | 14.16 | 14.31 | 14.02 | 14.13 | 265,098 | -0.05(-0.35%) |
May 17, 2016 | 14.29 | 14.53 | 14.08 | 14.18 | 307,453 | -0.11(-0.77%) |
May 16, 2016 | 14.16 | 14.49 | 14.04 | 14.29 | 397,333 | +0.13(+0.92%) |
May 13, 2016 | 14.15 | 14.42 | 14.09 | 14.16 | 277,394 | +0.09(+0.64%) |
May 12, 2016 | 14.17 | 14.32 | 13.85 | 14.07 | 356,624 | -0.02(-0.14%) |
May 11, 2016 | 14.24 | 14.32 | 13.94 | 14.09 | 346,756 | -0.19(-1.33%) |
May 10, 2016 | 14.01 | 14.43 | 13.85 | 14.28 | 492,860 | +0.41(+2.96%) |
May 09, 2016 | 14.28 | 14.35 | 13.64 | 13.87 | 324,663 | -0.42(-2.94%) |
May 06, 2016 | 13.75 | 14.31 | 13.69 | 14.29 | 704,953 | -0.04(-0.28%) |
May 05, 2016 | 14.17 | 14.40 | 13.88 | 14.33 | 548,657 | +0.18(+1.27%) |
May 04, 2016 | 14.21 | 14.25 | 13.93 | 14.15 | 320,558 | -0.18(-1.26%) |
May 03, 2016 | 14.32 | 14.47 | 13.93 | 14.33 | 275,763 | -0.14(-0.97%) |