Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.53 | 14.63 | 14.51 | 14.62 | 4,571 | -0.03(-0.18%) |
Jul 28, 2016 | 14.61 | 14.65 | 14.53 | 14.65 | 18,910 | +0.00(+0.00%) |
Jul 27, 2016 | 14.68 | 14.68 | 14.50 | 14.65 | 15,070 | -0.28(-1.89%) |
Jul 26, 2016 | 14.86 | 14.95 | 14.84 | 14.93 | 4,747 | +0.36(+2.48%) |
Jul 25, 2016 | 14.64 | 14.64 | 14.54 | 14.57 | 7,223 | +0.02(+0.12%) |
Jul 22, 2016 | 14.52 | 14.56 | 14.52 | 14.55 | 1,986 | +0.21(+1.47%) |
Jul 21, 2016 | 14.39 | 14.44 | 14.34 | 14.34 | 7,843 | -0.09(-0.61%) |
Jul 20, 2016 | 14.34 | 14.45 | 14.34 | 14.43 | 11,860 | -0.13(-0.91%) |
Jul 19, 2016 | 14.48 | 14.56 | 14.43 | 14.56 | 8,689 | +0.02(+0.12%) |
Jul 18, 2016 | 14.52 | 14.60 | 14.52 | 14.54 | 7,855 | -0.04(-0.30%) |
Jul 15, 2016 | 14.54 | 14.60 | 14.53 | 14.59 | 2,909 | -0.03(-0.23%) |
Jul 14, 2016 | 14.66 | 14.69 | 14.55 | 14.62 | 7,012 | -0.11(-0.73%) |
Jul 13, 2016 | 14.73 | 14.81 | 14.73 | 14.73 | 6,271 | +0.19(+1.33%) |
Jul 12, 2016 | 14.52 | 14.65 | 14.52 | 14.53 | 8,327 | +0.23(+1.60%) |
Jul 11, 2016 | 14.17 | 14.32 | 14.17 | 14.31 | 9,498 | +0.34(+2.46%) |
Jul 08, 2016 | 13.82 | 14.00 | 13.67 | 13.96 | 7,427 | +0.29(+2.12%) |
Jul 07, 2016 | 13.79 | 13.82 | 13.64 | 13.67 | 3,688 | -0.02(-0.13%) |
Jul 06, 2016 | 13.50 | 13.69 | 13.47 | 13.69 | 12,624 | +0.14(+1.04%) |
Jul 05, 2016 | 13.62 | 13.75 | 13.45 | 13.55 | 13,823 | -0.27(-1.97%) |
Jul 01, 2016 | 13.68 | 13.82 | 13.82 | 13.82 | 7,951 | +0.32(+2.35%) |
Jun 30, 2016 | 13.39 | 13.50 | 13.35 | 13.50 | 4,463 | +0.46(+3.51%) |
Jun 29, 2016 | 12.90 | 13.05 | 12.90 | 13.05 | 4,243 | +0.24(+1.86%) |
Jun 28, 2016 | 12.83 | 12.86 | 12.67 | 12.81 | 7,125 | +0.41(+3.34%) |
Jun 27, 2016 | 12.64 | 12.64 | 12.24 | 12.39 | 17,922 | -0.47(-3.63%) |
Jun 24, 2016 | 12.86 | 13.07 | 12.78 | 12.86 | 8,426 | -0.68(-5.01%) |
Jun 23, 2016 | 13.41 | 13.54 | 13.41 | 13.54 | 4,942 | +0.34(+2.60%) |
Jun 22, 2016 | 13.24 | 13.25 | 13.14 | 13.20 | 5,694 | -0.12(-0.92%) |
Jun 21, 2016 | 13.37 | 13.42 | 13.31 | 13.32 | 2,670 | -0.07(-0.53%) |
Jun 20, 2016 | 13.51 | 13.51 | 13.37 | 13.39 | 3,886 | +0.08(+0.60%) |
Jun 17, 2016 | 13.24 | 13.31 | 13.14 | 13.31 | 7,015 | +0.20(+1.54%) |
Jun 16, 2016 | 13.00 | 13.12 | 12.91 | 13.11 | 6,884 | -0.12(-0.93%) |
Jun 15, 2016 | 13.18 | 13.38 | 13.18 | 13.23 | 9,253 | +0.24(+1.83%) |
Jun 14, 2016 | 12.89 | 12.99 | 12.83 | 12.99 | 11,705 | +0.12(+0.96%) |
Jun 13, 2016 | 12.99 | 12.99 | 12.79 | 12.87 | 21,404 | -0.18(-1.35%) |
Jun 10, 2016 | 13.20 | 13.20 | 12.97 | 13.05 | 8,730 | -0.40(-2.95%) |
Jun 09, 2016 | 13.45 | 13.49 | 13.35 | 13.44 | 7,761 | -0.31(-2.24%) |
Jun 08, 2016 | 13.62 | 13.76 | 13.62 | 13.75 | 6,853 | -0.10(-0.70%) |
Jun 07, 2016 | 13.86 | 13.94 | 13.73 | 13.85 | 18,963 | +0.21(+1.55%) |
Jun 06, 2016 | 13.51 | 13.67 | 13.50 | 13.64 | 21,260 | +0.16(+1.15%) |
Jun 03, 2016 | 13.38 | 13.48 | 13.35 | 13.48 | 12,791 | +0.24(+1.84%) |
Jun 02, 2016 | 13.20 | 13.26 | 13.12 | 13.24 | 40,717 | +0.02(+0.12%) |
Jun 01, 2016 | 13.08 | 13.27 | 13.08 | 13.22 | 2,647 | +0.09(+0.66%) |
May 31, 2016 | 13.21 | 13.21 | 13.03 | 13.13 | 4,972 | +0.02(+0.13%) |
May 27, 2016 | 13.12 | 13.12 | 13.12 | 13.12 | 4,165 | +0.13(+1.00%) |
May 26, 2016 | 12.99 | 13.08 | 12.95 | 12.99 | 5,245 | +0.09(+0.74%) |
May 25, 2016 | 12.83 | 12.92 | 12.83 | 12.89 | 1,524 | +0.22(+1.77%) |
May 24, 2016 | 12.58 | 12.69 | 12.58 | 12.67 | 3,329 | +0.14(+1.10%) |
May 23, 2016 | 12.34 | 12.53 | 12.34 | 12.53 | 5,411 | +0.06(+0.49%) |
May 20, 2016 | 12.49 | 12.52 | 12.40 | 12.47 | 3,900 | +0.01(+0.07%) |
May 19, 2016 | 12.46 | 12.54 | 12.24 | 12.46 | 38,021 | +0.56(+4.72%) |
May 18, 2016 | 11.85 | 12.04 | 11.82 | 11.90 | 7,050 | -0.17(-1.43%) |
May 17, 2016 | 12.10 | 12.19 | 12.01 | 12.07 | 7,342 | -0.28(-2.24%) |
May 16, 2016 | 12.21 | 12.35 | 12.21 | 12.35 | 3,227 | +0.17(+1.42%) |
May 13, 2016 | 12.20 | 12.24 | 12.17 | 12.18 | 1,958 | -0.16(-1.33%) |
May 12, 2016 | 12.37 | 12.37 | 12.24 | 12.34 | 12,938 | -0.16(-1.24%) |
May 11, 2016 | 12.54 | 12.61 | 12.49 | 12.50 | 3,742 | -0.15(-1.16%) |
May 10, 2016 | 12.55 | 12.64 | 12.51 | 12.64 | 4,937 | +0.25(+2.02%) |
May 09, 2016 | 12.30 | 12.52 | 12.28 | 12.39 | 16,652 | -0.05(-0.42%) |
May 06, 2016 | 12.37 | 12.44 | 12.33 | 12.44 | 3,423 | +0.21(+1.69%) |
May 05, 2016 | 12.33 | 12.33 | 12.18 | 12.24 | 14,042 | -0.20(-1.60%) |
May 04, 2016 | 12.50 | 12.52 | 12.37 | 12.44 | 13,292 | +0.03(+0.28%) |
May 03, 2016 | 12.47 | 12.49 | 12.31 | 12.40 | 16,299 | -0.02(-0.14%) |