Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.26 | 13.79 | 13.26 | 13.29 | 145,600 | -0.04(-0.29%) |
Jul 28, 2016 | 13.07 | 13.46 | 13.07 | 13.33 | 167,025 | +0.20(+1.51%) |
Jul 27, 2016 | 13.13 | 13.19 | 13.09 | 13.13 | 170,968 | +0.00(+0.00%) |
Jul 26, 2016 | 13.24 | 13.26 | 13.06 | 13.13 | 122,949 | +0.01(+0.06%) |
Jul 25, 2016 | 13.28 | 13.35 | 13.09 | 13.12 | 58,492 | -0.21(-1.60%) |
Jul 22, 2016 | 13.11 | 13.35 | 13.11 | 13.34 | 107,577 | +0.18(+1.39%) |
Jul 21, 2016 | 13.40 | 13.71 | 13.06 | 13.15 | 157,839 | -0.70(-5.06%) |
Jul 20, 2016 | 13.94 | 14.04 | 13.83 | 13.85 | 35,810 | -0.08(-0.55%) |
Jul 19, 2016 | 13.95 | 14.13 | 13.88 | 13.93 | 73,958 | -0.04(-0.27%) |
Jul 18, 2016 | 13.97 | 14.15 | 13.96 | 13.97 | 52,195 | -0.08(-0.54%) |
Jul 15, 2016 | 13.92 | 14.07 | 13.85 | 14.04 | 152,282 | +0.12(+0.87%) |
Jul 14, 2016 | 13.89 | 14.00 | 13.89 | 13.92 | 83,678 | +0.08(+0.55%) |
Jul 13, 2016 | 13.69 | 13.97 | 13.62 | 13.85 | 102,568 | +0.20(+1.45%) |
Jul 12, 2016 | 13.51 | 13.77 | 13.40 | 13.65 | 111,111 | +0.24(+1.76%) |
Jul 11, 2016 | 13.24 | 13.48 | 13.21 | 13.41 | 69,313 | +0.19(+1.44%) |
Jul 08, 2016 | 13.04 | 13.24 | 12.93 | 13.22 | 90,665 | +0.29(+2.24%) |
Jul 07, 2016 | 12.96 | 13.06 | 12.84 | 12.93 | 229,118 | +0.05(+0.41%) |
Jul 05, 2016 | 13.14 | 13.14 | 12.86 | 12.88 | 83,799 | -0.37(-2.81%) |
Jul 01, 2016 | 13.29 | 13.25 | 13.25 | 13.25 | 82,506 | -0.13(-0.97%) |
Jun 30, 2016 | 13.00 | 13.39 | 13.00 | 13.38 | 71,578 | +0.38(+2.93%) |
Jun 29, 2016 | 12.86 | 13.02 | 12.69 | 13.00 | 115,220 | +0.27(+2.09%) |
Jun 28, 2016 | 12.64 | 12.74 | 12.56 | 12.73 | 127,662 | +0.20(+1.58%) |
Jun 27, 2016 | 12.79 | 12.79 | 12.48 | 12.54 | 124,679 | -0.42(-3.23%) |
Jun 24, 2016 | 13.12 | 13.37 | 12.87 | 12.95 | 200,523 | -0.69(-5.08%) |
Jun 23, 2016 | 13.56 | 13.81 | 13.56 | 13.65 | 120,560 | +0.25(+1.88%) |
Jun 22, 2016 | 13.47 | 13.66 | 13.40 | 13.40 | 94,577 | +0.01(+0.06%) |
Jun 21, 2016 | 13.40 | 13.47 | 13.22 | 13.39 | 155,954 | -0.02(-0.17%) |
Jun 20, 2016 | 13.32 | 13.59 | 13.32 | 13.41 | 68,736 | +0.21(+1.56%) |
Jun 17, 2016 | 13.33 | 13.40 | 13.18 | 13.21 | 291,162 | -0.14(-1.08%) |
Jun 16, 2016 | 13.35 | 13.38 | 13.28 | 13.35 | 112,559 | -0.03(-0.23%) |
Jun 15, 2016 | 13.50 | 13.62 | 13.25 | 13.38 | 39,900 | -0.03(-0.23%) |
Jun 14, 2016 | 13.25 | 13.43 | 13.22 | 13.41 | 91,482 | +0.12(+0.92%) |
Jun 13, 2016 | 13.42 | 13.46 | 13.24 | 13.29 | 39,441 | -0.13(-0.96%) |
Jun 10, 2016 | 13.69 | 13.69 | 13.37 | 13.42 | 91,830 | -0.19(-1.40%) |
Jun 09, 2016 | 13.75 | 13.75 | 13.41 | 13.61 | 62,472 | -0.18(-1.27%) |
Jun 08, 2016 | 13.57 | 13.82 | 13.52 | 13.78 | 50,322 | +0.21(+1.57%) |
Jun 07, 2016 | 13.70 | 13.78 | 13.53 | 13.57 | 56,497 | -0.22(-1.60%) |
Jun 06, 2016 | 13.75 | 13.89 | 13.59 | 13.79 | 69,167 | +0.02(+0.11%) |
Jun 03, 2016 | 13.73 | 13.81 | 13.46 | 13.78 | 62,614 | -0.03(-0.22%) |
Jun 02, 2016 | 13.78 | 13.93 | 13.74 | 13.81 | 74,602 | -0.11(-0.77%) |
Jun 01, 2016 | 13.99 | 14.04 | 13.76 | 13.91 | 127,255 | +0.02(+0.11%) |
May 31, 2016 | 13.92 | 13.93 | 13.66 | 13.90 | 108,384 | -0.02(-0.16%) |
May 27, 2016 | 13.77 | 13.92 | 13.92 | 13.92 | 41,253 | +0.15(+1.11%) |
May 26, 2016 | 13.67 | 13.87 | 13.37 | 13.77 | 46,970 | -0.08(-0.60%) |
May 25, 2016 | 13.81 | 14.04 | 13.72 | 13.85 | 142,934 | +0.06(+0.44%) |
May 24, 2016 | 13.55 | 13.90 | 13.55 | 13.79 | 210,333 | +0.32(+2.37%) |
May 23, 2016 | 13.61 | 13.65 | 13.45 | 13.47 | 65,538 | -0.15(-1.12%) |
May 20, 2016 | 13.62 | 13.82 | 13.46 | 13.62 | 109,218 | +0.08(+0.62%) |
May 19, 2016 | 13.88 | 13.90 | 13.47 | 13.54 | 46,225 | -0.36(-2.57%) |
May 18, 2016 | 13.39 | 13.90 | 13.39 | 13.90 | 48,517 | +0.46(+3.46%) |
May 17, 2016 | 13.51 | 13.63 | 13.33 | 13.43 | 88,435 | -0.24(-1.78%) |
May 16, 2016 | 13.44 | 13.78 | 13.37 | 13.68 | 65,151 | +0.29(+2.16%) |
May 13, 2016 | 13.43 | 13.45 | 13.32 | 13.39 | 59,888 | -0.05(-0.34%) |
May 12, 2016 | 13.33 | 13.51 | 13.32 | 13.43 | 47,652 | +0.11(+0.86%) |
May 11, 2016 | 13.43 | 13.54 | 13.30 | 13.32 | 41,856 | -0.20(-1.46%) |
May 10, 2016 | 12.99 | 13.63 | 12.99 | 13.52 | 80,844 | +0.53(+4.10%) |
May 09, 2016 | 13.10 | 13.28 | 12.97 | 12.99 | 81,739 | -0.16(-1.22%) |
May 06, 2016 | 13.11 | 13.16 | 12.78 | 13.15 | 60,337 | +0.03(+0.23%) |
May 05, 2016 | 13.34 | 13.40 | 12.79 | 13.11 | 119,066 | -0.18(-1.32%) |
May 04, 2016 | 13.46 | 13.46 | 13.19 | 13.29 | 45,792 | -0.16(-1.19%) |
May 03, 2016 | 13.75 | 13.95 | 13.39 | 13.45 | 61,173 | -0.39(-2.80%) |