Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.86 | 14.03 | 13.83 | 14.03 | 5,977 | +0.13(+0.94%) |
Jul 28, 2016 | 13.88 | 13.92 | 13.80 | 13.90 | 30,961 | +0.12(+0.85%) |
Jul 27, 2016 | 13.98 | 14.03 | 13.79 | 13.79 | 2,743 | -0.24(-1.74%) |
Jul 26, 2016 | 14.05 | 14.05 | 13.97 | 14.03 | 3,073 | +0.00(+0.02%) |
Jul 25, 2016 | 14.19 | 14.19 | 14.03 | 14.03 | 3,463 | -0.25(-1.73%) |
Jul 22, 2016 | 14.28 | 14.29 | 14.22 | 14.28 | 8,326 | +0.01(+0.09%) |
Jul 21, 2016 | 14.42 | 14.42 | 14.22 | 14.26 | 28,080 | -0.14(-1.00%) |
Jul 20, 2016 | 14.37 | 14.41 | 14.33 | 14.41 | 2,242 | +0.03(+0.23%) |
Jul 19, 2016 | 14.37 | 14.37 | 14.33 | 14.37 | 2,978 | -0.06(-0.41%) |
Jul 18, 2016 | 14.45 | 14.45 | 14.29 | 14.43 | 32,340 | +0.12(+0.82%) |
Jul 15, 2016 | 14.49 | 14.49 | 14.23 | 14.32 | 9,897 | -0.02(-0.12%) |
Jul 14, 2016 | 14.31 | 14.40 | 14.29 | 14.33 | 9,664 | +0.11(+0.74%) |
Jul 13, 2016 | 14.23 | 14.26 | 14.15 | 14.23 | 2,996 | -0.02(-0.11%) |
Jul 12, 2016 | 14.21 | 14.32 | 14.20 | 14.24 | 7,855 | +0.33(+2.35%) |
Jul 11, 2016 | 14.07 | 14.07 | 13.92 | 13.92 | 30,267 | +0.01(+0.10%) |
Jul 08, 2016 | 13.90 | 13.90 | 13.86 | 13.90 | 2,353 | +0.12(+0.84%) |
Jul 07, 2016 | 14.05 | 14.13 | 13.79 | 13.79 | 3,310 | -0.10(-0.75%) |
Jul 06, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 8,322 | +0.11(+0.83%) |
Jul 05, 2016 | 13.98 | 13.98 | 13.75 | 13.78 | 2,005 | -0.26(-1.88%) |
Jul 01, 2016 | 14.11 | 14.04 | 14.04 | 14.04 | 612 | +0.09(+0.66%) |
Jun 30, 2016 | 13.79 | 13.95 | 13.79 | 13.95 | 8,319 | +0.08(+0.54%) |
Jun 29, 2016 | 13.81 | 13.94 | 13.81 | 13.87 | 1,608 | +0.29(+2.13%) |
Jun 28, 2016 | 13.50 | 13.58 | 13.41 | 13.58 | 19,844 | +0.39(+2.97%) |
Jun 27, 2016 | 13.44 | 13.44 | 13.19 | 13.19 | 4,721 | -0.42(-3.12%) |
Jun 24, 2016 | 13.68 | 13.75 | 13.50 | 13.62 | 4,689 | -0.20(-1.47%) |
Jun 23, 2016 | 13.87 | 13.94 | 13.82 | 13.82 | 13,859 | -0.03(-0.25%) |
Jun 22, 2016 | 13.81 | 13.85 | 13.81 | 13.85 | 672 | -0.01(-0.06%) |
Jun 21, 2016 | 13.53 | 13.86 | 13.53 | 13.86 | 12,608 | +0.24(+1.75%) |
Jun 20, 2016 | 13.62 | 13.75 | 13.62 | 13.62 | 4,346 | +0.03(+0.24%) |
Jun 17, 2016 | 13.60 | 13.60 | 13.53 | 13.59 | 9,165 | +0.15(+1.10%) |
Jun 16, 2016 | 13.20 | 13.47 | 13.17 | 13.44 | 2,503 | +0.01(+0.05%) |
Jun 15, 2016 | 13.42 | 13.55 | 13.40 | 13.44 | 3,859 | +0.08(+0.59%) |
Jun 14, 2016 | 13.44 | 13.44 | 13.26 | 13.36 | 4,214 | -0.14(-1.02%) |
Jun 13, 2016 | 13.53 | 13.59 | 13.48 | 13.49 | 2,917 | -0.05(-0.33%) |
Jun 10, 2016 | 13.76 | 13.76 | 13.54 | 13.54 | 16,080 | -0.36(-2.62%) |
Jun 09, 2016 | 13.72 | 13.90 | 13.72 | 13.90 | 3,805 | +0.07(+0.49%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.82 | 13.84 | 3,808 | -0.19(-1.38%) |
Jun 07, 2016 | 13.97 | 14.03 | 13.90 | 14.03 | 17,216 | +0.21(+1.48%) |
Jun 06, 2016 | 13.62 | 13.90 | 13.62 | 13.83 | 2,596 | +0.22(+1.62%) |
Jun 03, 2016 | 13.71 | 13.71 | 13.60 | 13.60 | 1,423 | +0.05(+0.34%) |
Jun 02, 2016 | 13.38 | 13.56 | 13.38 | 13.56 | 1,148 | +0.13(+0.96%) |
Jun 01, 2016 | 13.42 | 13.47 | 13.32 | 13.43 | 13,891 | +0.17(+1.31%) |
May 31, 2016 | 13.23 | 13.63 | 13.21 | 13.26 | 5,647 | +0.12(+0.88%) |
May 27, 2016 | 13.16 | 13.14 | 13.14 | 13.14 | 1,859 | -0.02(-0.17%) |
May 26, 2016 | 13.35 | 13.35 | 13.11 | 13.16 | 4,975 | +0.01(+0.07%) |
May 25, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 559 | +0.09(+0.69%) |
May 24, 2016 | 13.08 | 13.08 | 13.06 | 13.06 | 1,445 | -0.10(-0.78%) |
May 23, 2016 | 13.09 | 13.17 | 13.09 | 13.17 | 1,247 | -0.09(-0.67%) |
May 20, 2016 | 13.24 | 13.29 | 13.15 | 13.25 | 3,088 | +0.11(+0.82%) |
May 19, 2016 | 12.85 | 13.15 | 12.82 | 13.15 | 5,985 | +0.27(+2.10%) |
May 18, 2016 | 13.14 | 13.16 | 12.88 | 12.88 | 4,614 | -0.37(-2.78%) |
May 17, 2016 | 13.19 | 13.36 | 13.19 | 13.24 | 4,809 | +0.14(+1.08%) |
May 16, 2016 | 13.05 | 13.13 | 13.04 | 13.10 | 2,587 | +0.22(+1.70%) |
May 13, 2016 | 12.93 | 12.98 | 12.86 | 12.88 | 4,998 | -0.01(-0.04%) |
May 12, 2016 | 12.88 | 12.89 | 12.88 | 12.89 | 675 | +0.03(+0.21%) |
May 11, 2016 | 12.68 | 12.93 | 12.63 | 12.86 | 3,822 | +0.25(+1.97%) |
May 09, 2016 | 12.68 | 12.68 | 12.56 | 12.61 | 418 | -0.12(-0.90%) |
May 06, 2016 | 12.74 | 12.77 | 12.73 | 12.73 | 2,758 | -0.07(-0.56%) |
May 05, 2016 | 12.79 | 12.80 | 12.74 | 12.80 | 15,927 | +0.23(+1.84%) |
May 04, 2016 | 12.72 | 12.72 | 12.57 | 12.57 | 8,004 | -0.04(-0.35%) |
May 03, 2016 | 12.74 | 12.74 | 12.54 | 12.61 | 2,324 | -0.26(-2.00%) |