Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.92 | 13.98 | 13.91 | 13.95 | 2,747 | +0.06(+0.45%) |
Jul 28, 2016 | 13.84 | 13.89 | 13.84 | 13.89 | 700 | -0.03(-0.22%) |
Jul 27, 2016 | 13.84 | 13.94 | 13.77 | 13.92 | 11,734 | +0.12(+0.86%) |
Jul 26, 2016 | 13.80 | 13.84 | 13.74 | 13.80 | 7,327 | +0.05(+0.36%) |
Jul 25, 2016 | 13.80 | 13.80 | 13.75 | 13.75 | 625 | -0.05(-0.37%) |
Jul 22, 2016 | 13.74 | 13.84 | 13.72 | 13.80 | 8,823 | +0.11(+0.79%) |
Jul 21, 2016 | 13.73 | 13.79 | 13.70 | 13.70 | 3,898 | -0.09(-0.67%) |
Jul 20, 2016 | 13.80 | 13.82 | 13.76 | 13.79 | 3,775 | +0.05(+0.39%) |
Jul 19, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 684 | -0.03(-0.23%) |
Jul 18, 2016 | 13.63 | 13.84 | 13.63 | 13.77 | 8,238 | -0.02(-0.17%) |
Jul 15, 2016 | 13.77 | 13.82 | 13.69 | 13.79 | 6,828 | +0.00(+0.00%) |
Jul 14, 2016 | 13.84 | 13.84 | 13.73 | 13.79 | 4,576 | +0.09(+0.63%) |
Jul 13, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 1,980 | +0.02(+0.15%) |
Jul 12, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 466 | +0.14(+1.05%) |
Jul 11, 2016 | 13.50 | 13.54 | 13.50 | 13.54 | 7,858 | +0.32(+2.41%) |
Jul 08, 2016 | 13.23 | 13.23 | 13.22 | 13.22 | 466 | +0.16(+1.25%) |
Jul 07, 2016 | 13.20 | 13.21 | 13.06 | 13.06 | 40,780 | -0.02(-0.12%) |
Jul 06, 2016 | 12.95 | 13.12 | 12.90 | 13.07 | 12,009 | -0.08(-0.60%) |
Jul 05, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 675 | -0.19(-1.39%) |
Jul 01, 2016 | 13.48 | 13.34 | 13.34 | 13.34 | 2,955 | -0.02(-0.12%) |
Jun 30, 2016 | 13.80 | 13.80 | 13.20 | 13.35 | 51,938 | +0.16(+1.18%) |
Jun 29, 2016 | 13.11 | 13.28 | 13.11 | 13.20 | 8,061 | +0.23(+1.80%) |
Jun 28, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 429 | +0.19(+1.52%) |
Jun 27, 2016 | 13.00 | 13.00 | 12.54 | 12.77 | 20,665 | -0.16(-1.26%) |
Jun 24, 2016 | 13.07 | 13.07 | 12.93 | 12.93 | 18,375 | -0.84(-6.10%) |
Jun 23, 2016 | 13.75 | 13.83 | 13.75 | 13.77 | 12,448 | +0.22(+1.61%) |
Jun 22, 2016 | 13.60 | 13.60 | 13.53 | 13.56 | 2,244,391 | +0.03(+0.23%) |
Jun 21, 2016 | 13.65 | 13.65 | 13.52 | 13.53 | 120,174 | +0.11(+0.80%) |
Jun 20, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 377 | +0.35(+2.72%) |
Jun 17, 2016 | 13.06 | 13.42 | 13.05 | 13.06 | 3,061 | +0.23(+1.80%) |
Jun 16, 2016 | 12.83 | 12.83 | 12.83 | 12.83 | 641 | -0.23(-1.77%) |
Jun 15, 2016 | 13.12 | 13.14 | 13.05 | 13.06 | 52,959 | +0.06(+0.47%) |
Jun 14, 2016 | 12.94 | 13.00 | 12.94 | 13.00 | 5,123 | -0.14(-1.09%) |
Jun 13, 2016 | 13.30 | 13.30 | 13.14 | 13.14 | 938 | -0.20(-1.50%) |
Jun 10, 2016 | 13.42 | 13.42 | 13.30 | 13.34 | 10,040 | -0.38(-2.78%) |
Jun 09, 2016 | 13.72 | 13.73 | 13.66 | 13.73 | 7,608 | -0.11(-0.77%) |
Jun 08, 2016 | 13.88 | 13.88 | 13.83 | 13.83 | 3,011 | +0.02(+0.15%) |
Jun 07, 2016 | 13.86 | 13.86 | 13.81 | 13.81 | 750 | +0.07(+0.51%) |
Jun 06, 2016 | 13.76 | 13.76 | 13.73 | 13.74 | 4,733 | +0.10(+0.74%) |
Jun 03, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 14,973 | +0.01(+0.06%) |
Jun 02, 2016 | 13.57 | 13.67 | 13.57 | 13.63 | 5,161 | -0.05(-0.33%) |
Jun 01, 2016 | 13.69 | 13.70 | 13.61 | 13.68 | 18,458 | -0.02(-0.18%) |
May 31, 2016 | 13.73 | 13.73 | 13.69 | 13.70 | 1,552 | +0.01(+0.11%) |
May 27, 2016 | 13.67 | 13.69 | 13.69 | 13.69 | 5,965 | -0.05(-0.39%) |
May 26, 2016 | 13.73 | 13.74 | 13.73 | 13.74 | 4,060 | +0.02(+0.11%) |
May 25, 2016 | 13.71 | 13.75 | 13.71 | 13.73 | 4,116 | +0.16(+1.19%) |
May 24, 2016 | 13.52 | 13.58 | 13.52 | 13.56 | 2,049 | +0.17(+1.25%) |
May 23, 2016 | 13.44 | 13.44 | 13.36 | 13.40 | 1,766 | -0.04(-0.32%) |
May 20, 2016 | 13.49 | 13.49 | 13.39 | 13.44 | 1,845,067 | +0.08(+0.58%) |
May 19, 2016 | 13.36 | 13.36 | 13.35 | 13.36 | 6,407 | -0.12(-0.86%) |
May 18, 2016 | 13.45 | 13.48 | 13.45 | 13.48 | 911 | +0.08(+0.58%) |
May 17, 2016 | 13.49 | 13.49 | 13.35 | 13.40 | 22,731 | -0.04(-0.29%) |
May 16, 2016 | 13.48 | 13.50 | 13.44 | 13.44 | 3,485 | +0.09(+0.69%) |
May 13, 2016 | 13.37 | 13.42 | 13.29 | 13.35 | 10,315 | -0.09(-0.69%) |
May 12, 2016 | 13.58 | 13.58 | 13.37 | 13.44 | 3,601 | -0.02(-0.11%) |
May 11, 2016 | 13.48 | 13.52 | 13.45 | 13.46 | 20,970 | -0.13(-0.96%) |
May 10, 2016 | 13.58 | 13.59 | 13.58 | 13.59 | 70,944 | +0.19(+1.44%) |
May 09, 2016 | 13.44 | 13.44 | 13.37 | 13.39 | 42,548 | +0.02(+0.17%) |
May 06, 2016 | 13.38 | 13.38 | 13.37 | 13.37 | 609 | +0.02(+0.17%) |
May 05, 2016 | 13.37 | 13.37 | 13.35 | 13.35 | 2,606 | +0.04(+0.29%) |
May 04, 2016 | 13.32 | 13.32 | 13.29 | 13.31 | 1,002 | -0.15(-1.09%) |