Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.24 | 13.44 | 13.13 | 13.44 | 8,064 | -0.05(-0.37%) |
Jul 28, 2016 | 13.54 | 13.54 | 13.39 | 13.49 | 17,793 | -0.05(-0.37%) |
Jul 27, 2016 | 13.26 | 13.71 | 13.26 | 13.54 | 11,848 | +0.19(+1.42%) |
Jul 26, 2016 | 13.50 | 13.50 | 13.25 | 13.35 | 23,337 | -0.05(-0.37%) |
Jul 25, 2016 | 13.51 | 13.51 | 13.39 | 13.40 | 6,729 | -0.18(-1.33%) |
Jul 22, 2016 | 13.53 | 13.58 | 13.44 | 13.58 | 4,381 | +0.00(+0.00%) |
Jul 21, 2016 | 13.80 | 13.80 | 13.41 | 13.58 | 9,779 | -0.18(-1.31%) |
Jul 20, 2016 | 13.60 | 13.77 | 13.50 | 13.76 | 14,540 | +0.01(+0.07%) |
Jul 19, 2016 | 13.63 | 13.75 | 13.57 | 13.75 | 3,943 | +0.19(+1.40%) |
Jul 18, 2016 | 13.25 | 13.64 | 13.18 | 13.56 | 5,267 | +0.22(+1.65%) |
Jul 15, 2016 | 13.43 | 13.43 | 13.15 | 13.34 | 10,948 | +0.02(+0.15%) |
Jul 14, 2016 | 13.30 | 13.46 | 13.30 | 13.32 | 10,154 | +0.04(+0.30%) |
Jul 13, 2016 | 13.30 | 13.34 | 13.12 | 13.28 | 14,810 | -0.02(-0.15%) |
Jul 12, 2016 | 13.28 | 13.53 | 13.11 | 13.30 | 52,314 | +0.18(+1.37%) |
Jul 11, 2016 | 13.01 | 13.29 | 12.94 | 13.12 | 39,387 | +0.05(+0.38%) |
Jul 08, 2016 | 12.94 | 13.07 | 12.85 | 13.07 | 18,758 | +0.07(+0.54%) |
Jul 07, 2016 | 12.90 | 13.00 | 12.63 | 13.00 | 13,834 | +0.15(+1.17%) |
Jul 06, 2016 | 12.92 | 12.99 | 12.77 | 12.85 | 9,185 | -0.11(-0.85%) |
Jul 05, 2016 | 13.20 | 13.30 | 12.85 | 12.96 | 17,817 | -0.24(-1.82%) |
Jul 01, 2016 | 13.27 | 13.20 | 13.20 | 13.20 | 9,600 | -0.19(-1.42%) |
Jun 30, 2016 | 13.43 | 13.55 | 13.10 | 13.39 | 30,390 | -0.10(-0.74%) |
Jun 29, 2016 | 13.52 | 13.60 | 13.40 | 13.49 | 26,866 | -0.02(-0.15%) |
Jun 28, 2016 | 13.57 | 13.60 | 13.28 | 13.51 | 17,039 | +0.11(+0.82%) |
Jun 27, 2016 | 13.36 | 13.90 | 13.25 | 13.40 | 53,055 | +0.00(+0.00%) |
Jun 24, 2016 | 13.60 | 13.69 | 13.05 | 13.40 | 478,746 | -0.42(-3.04%) |
Jun 23, 2016 | 13.95 | 14.00 | 13.70 | 13.82 | 57,350 | -0.19(-1.36%) |
Jun 22, 2016 | 14.00 | 14.01 | 13.81 | 14.01 | 36,922 | +0.04(+0.29%) |
Jun 21, 2016 | 13.88 | 14.25 | 13.74 | 13.97 | 35,022 | +0.09(+0.65%) |
Jun 20, 2016 | 13.73 | 13.90 | 13.73 | 13.88 | 13,999 | +0.33(+2.44%) |
Jun 17, 2016 | 13.62 | 13.74 | 13.55 | 13.55 | 12,821 | -0.20(-1.45%) |
Jun 16, 2016 | 13.74 | 14.00 | 13.68 | 13.75 | 26,417 | +0.00(+0.00%) |
Jun 15, 2016 | 13.80 | 13.82 | 13.71 | 13.75 | 19,764 | -0.05(-0.36%) |
Jun 14, 2016 | 13.48 | 13.80 | 13.48 | 13.80 | 12,308 | +0.15(+1.10%) |
Jun 13, 2016 | 13.70 | 13.76 | 13.63 | 13.65 | 16,841 | +0.01(+0.07%) |
Jun 10, 2016 | 13.60 | 13.80 | 13.51 | 13.64 | 6,649 | -0.02(-0.15%) |
Jun 09, 2016 | 13.85 | 14.00 | 13.60 | 13.66 | 17,597 | -0.10(-0.73%) |
Jun 08, 2016 | 13.82 | 13.82 | 13.70 | 13.76 | 6,075 | +0.09(+0.66%) |
Jun 07, 2016 | 13.84 | 13.89 | 13.67 | 13.67 | 10,816 | -0.28(-2.01%) |
Jun 06, 2016 | 13.61 | 13.95 | 13.60 | 13.95 | 7,619 | +0.27(+1.97%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.63 | 13.68 | 11,890 | +0.13(+0.96%) |
Jun 02, 2016 | 13.62 | 13.70 | 13.42 | 13.55 | 7,971 | -0.12(-0.88%) |
Jun 01, 2016 | 13.55 | 13.67 | 13.13 | 13.67 | 5,676 | +0.12(+0.89%) |
May 31, 2016 | 13.61 | 13.70 | 13.55 | 13.55 | 1,440 | -0.15(-1.09%) |
May 27, 2016 | 13.73 | 13.70 | 13.70 | 13.70 | 6,600 | -0.10(-0.72%) |
May 26, 2016 | 13.60 | 14.00 | 13.60 | 13.80 | 9,500 | -0.24(-1.71%) |
May 25, 2016 | 14.00 | 14.04 | 13.98 | 14.04 | 17,213 | +0.04(+0.29%) |
May 24, 2016 | 13.99 | 14.00 | 13.89 | 14.00 | 20,856 | +0.00(+0.00%) |
May 23, 2016 | 13.28 | 14.00 | 13.23 | 14.00 | 18,011 | +0.55(+4.09%) |
May 20, 2016 | 13.45 | 13.45 | 13.20 | 13.45 | 4,033 | +0.00(+0.00%) |
May 19, 2016 | 13.30 | 13.45 | 13.11 | 13.45 | 6,654 | +0.15(+1.13%) |
May 18, 2016 | 13.14 | 13.30 | 12.98 | 13.30 | 5,898 | +0.25(+1.92%) |
May 17, 2016 | 12.94 | 13.20 | 12.60 | 13.05 | 6,834 | +0.11(+0.85%) |
May 16, 2016 | 13.15 | 13.29 | 12.94 | 12.94 | 2,319 | -0.21(-1.60%) |
May 13, 2016 | 13.03 | 13.15 | 13.03 | 13.15 | 908 | +0.00(+0.00%) |
May 12, 2016 | 12.98 | 13.15 | 12.98 | 13.15 | 8,758 | +0.20(+1.54%) |
May 11, 2016 | 12.94 | 12.95 | 12.55 | 12.95 | 7,081 | -0.15(-1.15%) |
May 10, 2016 | 13.20 | 13.20 | 12.86 | 13.10 | 5,926 | -0.21(-1.58%) |
May 09, 2016 | 13.31 | 13.44 | 13.13 | 13.31 | 3,576 | -0.13(-0.97%) |
May 06, 2016 | 13.42 | 13.44 | 13.42 | 13.44 | 431 | -0.13(-0.96%) |
May 05, 2016 | 13.75 | 13.75 | 13.30 | 13.57 | 3,079 | -0.09(-0.66%) |
May 04, 2016 | 13.35 | 13.70 | 13.21 | 13.66 | 15,814 | +0.41(+3.09%) |
May 03, 2016 | 13.39 | 13.39 | 13.04 | 13.25 | 2,270 | +0.17(+1.30%) |