Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.59 | 13.83 | 13.59 | 13.81 | 896,949 | +0.20(+1.43%) |
Jul 28, 2016 | 13.47 | 13.70 | 13.45 | 13.62 | 536,563 | +0.14(+1.07%) |
Jul 27, 2016 | 13.54 | 13.55 | 13.39 | 13.47 | 615,704 | -0.11(-0.79%) |
Jul 26, 2016 | 13.64 | 13.64 | 13.54 | 13.58 | 381,570 | -0.03(-0.18%) |
Jul 25, 2016 | 13.63 | 13.67 | 13.59 | 13.61 | 605,861 | -0.01(-0.09%) |
Jul 22, 2016 | 13.60 | 13.70 | 13.59 | 13.62 | 669,258 | +0.01(+0.09%) |
Jul 21, 2016 | 13.53 | 13.61 | 13.49 | 13.61 | 606,959 | +0.04(+0.32%) |
Jul 20, 2016 | 13.56 | 13.57 | 13.49 | 13.56 | 484,615 | +0.03(+0.19%) |
Jul 19, 2016 | 13.49 | 13.54 | 13.43 | 13.54 | 490,972 | +0.06(+0.42%) |
Jul 18, 2016 | 13.57 | 13.57 | 13.45 | 13.48 | 641,744 | -0.06(-0.42%) |
Jul 15, 2016 | 13.46 | 13.55 | 13.42 | 13.54 | 1,338,423 | +0.03(+0.23%) |
Jul 14, 2016 | 13.54 | 13.62 | 13.49 | 13.51 | 657,155 | -0.08(-0.56%) |
Jul 13, 2016 | 13.65 | 13.66 | 13.53 | 13.58 | 1,227,474 | +0.00(+0.00%) |
Jul 12, 2016 | 13.62 | 13.67 | 13.56 | 13.58 | 1,007,727 | -0.09(-0.64%) |
Jul 11, 2016 | 13.59 | 13.69 | 13.51 | 13.67 | 662,778 | +0.09(+0.65%) |
Jul 08, 2016 | 13.46 | 13.61 | 13.37 | 13.58 | 566,186 | +0.21(+1.55%) |
Jul 07, 2016 | 13.44 | 13.44 | 13.28 | 13.37 | 734,046 | -0.09(-0.65%) |
Jul 06, 2016 | 13.41 | 13.48 | 13.38 | 13.46 | 958,026 | -0.01(-0.09%) |
Jul 05, 2016 | 13.43 | 13.54 | 13.37 | 13.47 | 1,078,353 | +0.03(+0.19%) |
Jul 01, 2016 | 13.58 | 13.45 | 13.45 | 13.45 | 1,968,654 | -0.11(-0.84%) |
Jun 30, 2016 | 13.42 | 13.56 | 13.30 | 13.56 | 1,078,137 | +0.16(+1.17%) |
Jun 29, 2016 | 13.30 | 13.41 | 13.30 | 13.41 | 674,261 | +0.17(+1.28%) |
Jun 28, 2016 | 13.11 | 13.28 | 13.02 | 13.24 | 986,288 | +0.27(+2.09%) |
Jun 27, 2016 | 12.92 | 13.01 | 12.81 | 12.96 | 642,890 | -0.07(-0.53%) |
Jun 24, 2016 | 12.79 | 13.10 | 12.76 | 13.03 | 1,315,920 | -0.02(-0.14%) |
Jun 23, 2016 | 13.01 | 13.08 | 13.01 | 13.05 | 576,106 | +0.09(+0.73%) |
Jun 22, 2016 | 13.03 | 13.08 | 12.95 | 12.96 | 1,066,343 | -0.06(-0.43%) |
Jun 21, 2016 | 13.00 | 13.09 | 12.95 | 13.02 | 1,300,757 | +0.03(+0.24%) |
Jun 20, 2016 | 13.06 | 13.15 | 12.96 | 12.98 | 1,089,265 | +0.01(+0.10%) |
Jun 17, 2016 | 13.03 | 13.07 | 12.92 | 12.97 | 2,737,499 | -0.07(-0.53%) |
Jun 16, 2016 | 13.01 | 13.05 | 12.94 | 13.04 | 683,564 | +0.01(+0.10%) |
Jun 15, 2016 | 13.02 | 13.12 | 12.99 | 13.03 | 716,572 | +0.03(+0.19%) |
Jun 14, 2016 | 13.04 | 13.08 | 12.96 | 13.00 | 573,498 | -0.06(-0.43%) |
Jun 13, 2016 | 13.15 | 13.22 | 13.05 | 13.06 | 518,664 | -0.08(-0.58%) |
Jun 10, 2016 | 13.04 | 13.18 | 13.04 | 13.13 | 666,650 | -0.03(-0.24%) |
Jun 09, 2016 | 13.09 | 13.18 | 13.00 | 13.17 | 819,729 | +0.08(+0.58%) |
Jun 08, 2016 | 12.86 | 13.09 | 12.86 | 13.09 | 842,670 | +0.23(+1.81%) |
Jun 07, 2016 | 12.79 | 12.92 | 12.79 | 12.86 | 647,834 | +0.08(+0.59%) |
Jun 06, 2016 | 12.88 | 12.95 | 12.73 | 12.78 | 680,424 | -0.08(-0.64%) |
Jun 03, 2016 | 12.90 | 13.03 | 12.79 | 12.86 | 688,041 | +0.08(+0.64%) |
Jun 02, 2016 | 12.73 | 12.79 | 12.64 | 12.78 | 933,195 | +0.01(+0.10%) |
Jun 01, 2016 | 12.56 | 12.77 | 12.56 | 12.77 | 1,299,183 | +0.14(+1.15%) |
May 31, 2016 | 12.59 | 12.65 | 12.51 | 12.62 | 1,463,020 | +0.06(+0.45%) |
May 27, 2016 | 12.42 | 12.57 | 12.57 | 12.57 | 781,839 | +0.16(+1.32%) |
May 26, 2016 | 12.42 | 12.45 | 12.30 | 12.40 | 1,507,102 | +0.01(+0.10%) |
May 25, 2016 | 12.44 | 12.44 | 12.26 | 12.39 | 1,545,748 | -0.01(-0.10%) |
May 24, 2016 | 12.43 | 12.52 | 12.38 | 12.40 | 1,673,248 | +0.03(+0.25%) |
May 23, 2016 | 12.35 | 12.39 | 12.29 | 12.37 | 656,993 | +0.04(+0.30%) |
May 20, 2016 | 12.24 | 12.35 | 12.19 | 12.34 | 1,214,276 | +0.15(+1.23%) |
May 19, 2016 | 12.07 | 12.28 | 12.06 | 12.19 | 756,313 | -0.16(-1.26%) |
May 18, 2016 | 12.55 | 12.61 | 12.23 | 12.34 | 1,314,849 | -0.27(-2.12%) |
May 17, 2016 | 12.73 | 12.75 | 12.53 | 12.61 | 1,530,747 | -0.15(-1.17%) |
May 16, 2016 | 12.61 | 12.77 | 12.61 | 12.76 | 999,693 | +0.12(+0.94%) |
May 13, 2016 | 12.69 | 12.69 | 12.54 | 12.64 | 803,395 | -0.07(-0.54%) |
May 12, 2016 | 12.64 | 12.74 | 12.60 | 12.71 | 798,698 | +0.04(+0.35%) |
May 11, 2016 | 12.80 | 12.81 | 12.58 | 12.67 | 929,226 | -0.16(-1.22%) |
May 10, 2016 | 13.03 | 13.03 | 12.77 | 12.82 | 1,021,721 | -0.15(-1.15%) |
May 09, 2016 | 12.93 | 13.01 | 12.90 | 12.97 | 815,263 | +0.06(+0.48%) |
May 06, 2016 | 12.71 | 12.92 | 12.68 | 12.91 | 1,437,387 | +0.16(+1.22%) |
May 05, 2016 | 12.63 | 12.76 | 12.53 | 12.75 | 1,160,773 | +0.11(+0.89%) |
May 04, 2016 | 12.52 | 12.67 | 12.48 | 12.64 | 1,048,020 | +0.07(+0.59%) |
May 03, 2016 | 12.62 | 12.68 | 12.44 | 12.57 | 1,590,568 | -0.03(-0.25%) |