Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.86 | 13.96 | 13.69 | 13.75 | 23,182 | -0.08(-0.58%) |
Jul 28, 2016 | 13.73 | 13.93 | 13.56 | 13.83 | 39,100 | +0.14(+1.02%) |
Jul 27, 2016 | 13.46 | 13.72 | 13.41 | 13.69 | 18,484 | +0.18(+1.33%) |
Jul 26, 2016 | 13.57 | 13.65 | 13.23 | 13.51 | 25,740 | -0.10(-0.73%) |
Jul 25, 2016 | 13.71 | 13.77 | 13.56 | 13.61 | 13,260 | -0.18(-1.31%) |
Jul 22, 2016 | 13.34 | 13.81 | 13.34 | 13.79 | 65,101 | +0.46(+3.45%) |
Jul 21, 2016 | 13.32 | 13.42 | 12.99 | 13.33 | 36,440 | -0.09(-0.67%) |
Jul 20, 2016 | 13.40 | 13.46 | 13.30 | 13.42 | 11,548 | +0.02(+0.15%) |
Jul 19, 2016 | 13.74 | 13.74 | 13.36 | 13.40 | 76,293 | -0.38(-2.76%) |
Jul 18, 2016 | 13.25 | 14.00 | 13.25 | 13.78 | 150,259 | +1.21(+9.63%) |
Jul 15, 2016 | 12.91 | 12.91 | 12.45 | 12.57 | 61,763 | -0.26(-2.03%) |
Jul 14, 2016 | 13.00 | 13.00 | 12.77 | 12.83 | 18,539 | -0.04(-0.31%) |
Jul 13, 2016 | 12.79 | 12.93 | 12.78 | 12.87 | 28,110 | +0.05(+0.39%) |
Jul 12, 2016 | 12.81 | 12.91 | 12.81 | 12.82 | 38,188 | +0.03(+0.23%) |
Jul 11, 2016 | 12.55 | 12.86 | 12.55 | 12.79 | 25,787 | +0.19(+1.51%) |
Jul 08, 2016 | 12.35 | 12.73 | 12.31 | 12.60 | 45,137 | +0.29(+2.36%) |
Jul 07, 2016 | 12.04 | 12.33 | 12.04 | 12.31 | 26,753 | +0.23(+1.90%) |
Jul 05, 2016 | 12.24 | 12.29 | 12.01 | 12.08 | 33,286 | -0.14(-1.15%) |
Jul 01, 2016 | 12.61 | 12.22 | 12.22 | 12.22 | 30,800 | -0.27(-2.16%) |
Jun 30, 2016 | 12.47 | 12.64 | 12.35 | 12.49 | 60,894 | +0.01(+0.08%) |
Jun 29, 2016 | 12.04 | 12.53 | 12.04 | 12.48 | 31,850 | +0.54(+4.52%) |
Jun 28, 2016 | 12.03 | 12.14 | 11.92 | 11.94 | 23,388 | -0.03(-0.25%) |
Jun 27, 2016 | 12.05 | 12.05 | 11.88 | 11.97 | 94,303 | -0.13(-1.07%) |
Jun 24, 2016 | 11.92 | 12.39 | 11.92 | 12.10 | 93,222 | -0.21(-1.71%) |
Jun 23, 2016 | 12.25 | 12.35 | 12.15 | 12.31 | 41,742 | +0.17(+1.40%) |
Jun 22, 2016 | 12.35 | 12.35 | 12.08 | 12.14 | 23,813 | -0.18(-1.46%) |
Jun 21, 2016 | 12.22 | 12.39 | 12.22 | 12.32 | 25,406 | +0.01(+0.08%) |
Jun 20, 2016 | 12.43 | 12.43 | 12.15 | 12.31 | 39,980 | -0.04(-0.32%) |
Jun 17, 2016 | 12.35 | 12.35 | 12.17 | 12.35 | 64,959 | -0.01(-0.08%) |
Jun 16, 2016 | 12.36 | 12.46 | 12.06 | 12.36 | 58,459 | +0.01(+0.08%) |
Jun 15, 2016 | 12.38 | 12.67 | 12.32 | 12.35 | 26,945 | -0.08(-0.64%) |
Jun 14, 2016 | 12.53 | 12.73 | 12.41 | 12.43 | 17,980 | -0.16(-1.27%) |
Jun 13, 2016 | 12.92 | 13.21 | 12.57 | 12.59 | 24,359 | -0.31(-2.40%) |
Jun 10, 2016 | 12.89 | 12.93 | 12.61 | 12.90 | 18,102 | -0.03(-0.23%) |
Jun 09, 2016 | 12.87 | 12.99 | 12.84 | 12.93 | 23,367 | +0.07(+0.54%) |
Jun 08, 2016 | 12.67 | 12.94 | 12.67 | 12.86 | 25,382 | +0.17(+1.34%) |
Jun 07, 2016 | 12.70 | 12.76 | 12.65 | 12.69 | 13,842 | -0.02(-0.16%) |
Jun 06, 2016 | 12.66 | 12.75 | 12.65 | 12.71 | 20,937 | +0.07(+0.55%) |
Jun 03, 2016 | 12.74 | 12.92 | 12.59 | 12.64 | 23,297 | -0.18(-1.40%) |
Jun 02, 2016 | 12.62 | 12.85 | 12.56 | 12.82 | 10,268 | +0.10(+0.79%) |
Jun 01, 2016 | 12.50 | 12.81 | 12.36 | 12.72 | 69,825 | +0.20(+1.60%) |
May 31, 2016 | 12.66 | 12.66 | 12.27 | 12.52 | 34,028 | -0.19(-1.49%) |
May 27, 2016 | 13.16 | 12.71 | 12.71 | 12.71 | 21,000 | +0.20(+1.60%) |
May 26, 2016 | 13.04 | 13.04 | 12.51 | 12.51 | 45,184 | -0.51(-3.92%) |
May 25, 2016 | 13.05 | 13.28 | 12.90 | 13.02 | 11,816 | -0.08(-0.61%) |
May 24, 2016 | 12.87 | 13.20 | 12.87 | 13.10 | 23,444 | +0.23(+1.79%) |
May 23, 2016 | 12.99 | 13.05 | 12.87 | 12.87 | 20,499 | -0.16(-1.23%) |
May 20, 2016 | 12.94 | 13.04 | 12.81 | 13.03 | 50,152 | +0.17(+1.32%) |
May 19, 2016 | 12.77 | 13.00 | 12.67 | 12.86 | 20,799 | -0.03(-0.23%) |
May 18, 2016 | 12.78 | 12.91 | 12.65 | 12.89 | 19,021 | +0.13(+1.02%) |
May 17, 2016 | 13.37 | 13.35 | 12.65 | 12.76 | 68,022 | -0.59(-4.42%) |
May 16, 2016 | 13.04 | 13.43 | 12.99 | 13.35 | 37,568 | +0.28(+2.14%) |
May 13, 2016 | 13.12 | 13.19 | 12.93 | 13.07 | 18,775 | -0.05(-0.38%) |
May 12, 2016 | 13.09 | 13.16 | 12.66 | 13.12 | 29,692 | +0.02(+0.15%) |
May 11, 2016 | 13.58 | 13.58 | 12.91 | 13.10 | 32,658 | -0.40(-2.96%) |
May 10, 2016 | 13.61 | 13.75 | 13.45 | 13.50 | 61,666 | -0.13(-0.95%) |
May 09, 2016 | 13.46 | 13.79 | 13.29 | 13.63 | 46,049 | +0.24(+1.79%) |
May 06, 2016 | 13.10 | 13.39 | 12.75 | 13.39 | 22,463 | +0.35(+2.68%) |
May 05, 2016 | 13.63 | 13.65 | 12.89 | 13.04 | 51,336 | -0.53(-3.91%) |
May 04, 2016 | 13.46 | 13.60 | 13.35 | 13.57 | 28,993 | +0.03(+0.22%) |
May 03, 2016 | 13.17 | 13.70 | 13.10 | 13.54 | 31,766 | +0.17(+1.27%) |