Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.65 | 12.86 | 12.65 | 12.80 | 36,251 | +0.07(+0.52%) |
Jul 28, 2016 | 12.81 | 12.81 | 12.69 | 12.73 | 12,613 | -0.11(-0.83%) |
Jul 27, 2016 | 13.11 | 13.11 | 12.80 | 12.84 | 8,197 | -0.19(-1.46%) |
Jul 26, 2016 | 13.04 | 13.09 | 13.02 | 13.03 | 15,937 | -0.09(-0.69%) |
Jul 25, 2016 | 13.19 | 13.19 | 13.08 | 13.12 | 24,345 | -0.16(-1.20%) |
Jul 22, 2016 | 13.15 | 13.33 | 13.15 | 13.28 | 11,333 | -0.04(-0.30%) |
Jul 21, 2016 | 13.52 | 13.53 | 13.32 | 13.32 | 32,982 | -0.19(-1.41%) |
Jul 20, 2016 | 13.54 | 13.64 | 13.51 | 13.51 | 6,150 | -0.05(-0.37%) |
Jul 19, 2016 | 13.69 | 13.69 | 13.56 | 13.56 | 3,092 | -0.18(-1.31%) |
Jul 18, 2016 | 13.64 | 13.76 | 13.64 | 13.74 | 825,200 | -0.09(-0.65%) |
Jul 15, 2016 | 13.93 | 13.98 | 13.82 | 13.83 | 33,558 | -0.02(-0.14%) |
Jul 14, 2016 | 13.91 | 13.91 | 13.85 | 13.85 | 8,128 | +0.09(+0.67%) |
Jul 13, 2016 | 14.02 | 14.04 | 13.69 | 13.76 | 28,899 | -0.30(-2.14%) |
Jul 12, 2016 | 13.83 | 14.06 | 13.83 | 14.06 | 7,428 | +0.43(+3.18%) |
Jul 11, 2016 | 13.82 | 13.82 | 13.63 | 13.63 | 2,432 | -0.09(-0.69%) |
Jul 08, 2016 | 13.75 | 13.60 | 13.66 | 13.72 | 18,991 | +0.12(+0.88%) |
Jul 07, 2016 | 14.32 | 14.32 | 13.60 | 13.60 | 31,177 | -0.51(-3.62%) |
Jul 06, 2016 | 13.93 | 14.17 | 13.83 | 14.11 | 22,736 | +0.01(+0.07%) |
Jul 05, 2016 | 14.35 | 14.35 | 13.98 | 14.10 | 16,371 | -0.56(-3.82%) |
Jul 01, 2016 | 14.49 | 14.66 | 14.66 | 14.66 | 96,100 | +0.13(+0.92%) |
Jun 30, 2016 | 14.58 | 14.62 | 14.44 | 14.53 | 36,757 | -0.18(-1.25%) |
Jun 29, 2016 | 14.54 | 14.76 | 14.54 | 14.71 | 1,880 | +0.32(+2.22%) |
Jun 28, 2016 | 14.39 | 14.39 | 14.27 | 14.39 | 8,748 | +0.27(+1.91%) |
Jun 27, 2016 | 14.16 | 14.16 | 13.95 | 14.12 | 38,043 | -0.15(-1.05%) |
Jun 24, 2016 | 14.28 | 14.39 | 14.27 | 14.27 | 14,783 | -0.51(-3.45%) |
Jun 23, 2016 | 14.78 | 14.79 | 14.63 | 14.78 | 17,102 | +0.18(+1.23%) |
Jun 22, 2016 | 14.85 | 14.85 | 14.52 | 14.60 | 7,305 | -0.14(-0.95%) |
Jun 21, 2016 | 14.62 | 14.77 | 14.62 | 14.74 | 10,758 | -0.13(-0.87%) |
Jun 20, 2016 | 14.77 | 14.90 | 14.77 | 14.87 | 2,934 | +0.19(+1.33%) |
Jun 17, 2016 | 14.49 | 14.68 | 14.49 | 14.68 | 6,939 | +0.48(+3.35%) |
Jun 16, 2016 | 14.29 | 14.30 | 14.15 | 14.20 | 96,443 | -0.35(-2.41%) |
Jun 15, 2016 | 13.97 | 14.70 | 13.97 | 14.55 | 34,097 | -0.17(-1.15%) |
Jun 14, 2016 | 14.63 | 14.72 | 14.61 | 14.72 | 6,845 | -0.03(-0.20%) |
Jun 13, 2016 | 14.79 | 14.90 | 14.75 | 14.75 | 5,584 | -0.12(-0.81%) |
Jun 10, 2016 | 14.98 | 15.04 | 14.84 | 14.87 | 46,584 | -0.33(-2.17%) |
Jun 09, 2016 | 15.13 | 15.21 | 15.10 | 15.20 | 26,737 | -0.14(-0.91%) |
Jun 08, 2016 | 15.16 | 15.34 | 15.16 | 15.34 | 63,434 | +0.34(+2.27%) |
Jun 07, 2016 | 14.93 | 15.01 | 14.91 | 15.00 | 16,719 | +0.16(+1.08%) |
Jun 06, 2016 | 14.88 | 14.93 | 14.79 | 14.84 | 14,997 | +0.17(+1.16%) |
Jun 03, 2016 | 14.68 | 14.68 | 14.57 | 14.67 | 6,517 | +0.02(+0.14%) |
Jun 02, 2016 | 14.45 | 14.70 | 14.24 | 14.65 | 7,290 | +0.07(+0.48%) |
Jun 01, 2016 | 14.27 | 14.58 | 14.23 | 14.58 | 248,618 | +0.15(+1.05%) |
May 31, 2016 | 14.56 | 14.65 | 14.41 | 14.43 | 11,214 | -0.12(-0.83%) |
May 27, 2016 | 14.51 | 14.55 | 14.55 | 14.55 | 6,700 | +0.08(+0.55%) |
May 26, 2016 | 14.56 | 14.58 | 14.47 | 14.47 | 21,626 | -0.02(-0.14%) |
May 25, 2016 | 14.44 | 14.49 | 14.34 | 14.49 | 4,956 | +0.20(+1.37%) |
May 24, 2016 | 14.36 | 14.36 | 14.27 | 14.29 | 27,570 | +0.07(+0.53%) |
May 23, 2016 | 14.12 | 14.23 | 14.12 | 14.22 | 25,599 | -0.13(-0.91%) |
May 20, 2016 | 14.37 | 14.37 | 14.29 | 14.35 | 4,105 | +0.03(+0.21%) |
May 19, 2016 | 14.10 | 14.33 | 14.09 | 14.32 | 27,979 | -0.03(-0.21%) |
May 18, 2016 | 14.47 | 14.58 | 14.34 | 14.35 | 8,437 | -0.19(-1.31%) |
May 17, 2016 | 15.10 | 15.10 | 14.41 | 14.54 | 32,993 | +0.17(+1.18%) |
May 16, 2016 | 14.38 | 14.41 | 14.28 | 14.37 | 564,064 | +0.27(+1.91%) |
May 13, 2016 | 13.99 | 14.10 | 13.97 | 14.10 | 16,313 | -0.03(-0.21%) |
May 12, 2016 | 14.13 | 14.18 | 13.94 | 14.13 | 9,735 | +0.10(+0.71%) |
May 11, 2016 | 13.59 | 14.06 | 13.59 | 14.03 | 43,002 | +0.33(+2.41%) |
May 10, 2016 | 13.46 | 13.70 | 13.46 | 13.70 | 13,267 | +0.45(+3.40%) |
May 09, 2016 | 13.30 | 13.33 | 13.25 | 13.25 | 4,872 | -0.39(-2.89%) |
May 06, 2016 | 13.64 | 13.77 | 13.61 | 13.64 | 6,218 | +0.08(+0.63%) |
May 05, 2016 | 13.81 | 13.81 | 13.50 | 13.56 | 28,085 | -0.01(-0.07%) |
May 04, 2016 | 13.74 | 13.74 | 13.44 | 13.57 | 7,456 | -0.02(-0.15%) |
May 03, 2016 | 13.57 | 13.61 | 13.52 | 13.59 | 5,169 | -0.28(-2.02%) |