Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.46 | 13.51 | 13.39 | 13.47 | 125,709 | +0.06(+0.48%) |
Jul 28, 2016 | 13.30 | 13.40 | 13.25 | 13.40 | 120,497 | +0.09(+0.69%) |
Jul 27, 2016 | 13.37 | 13.41 | 13.28 | 13.31 | 111,957 | -0.10(-0.76%) |
Jul 26, 2016 | 13.43 | 13.44 | 13.35 | 13.41 | 139,843 | -0.01(-0.08%) |
Jul 25, 2016 | 13.37 | 13.42 | 13.32 | 13.42 | 110,109 | +0.05(+0.36%) |
Jul 22, 2016 | 13.27 | 13.38 | 13.27 | 13.38 | 78,731 | +0.13(+1.01%) |
Jul 21, 2016 | 13.36 | 13.36 | 13.20 | 13.24 | 258,434 | -0.05(-0.40%) |
Jul 20, 2016 | 13.28 | 13.31 | 13.25 | 13.29 | 134,074 | +0.04(+0.32%) |
Jul 19, 2016 | 13.26 | 13.28 | 13.21 | 13.25 | 228,070 | +0.03(+0.24%) |
Jul 18, 2016 | 13.24 | 13.30 | 13.18 | 13.22 | 213,056 | +0.04(+0.29%) |
Jul 15, 2016 | 13.12 | 13.19 | 13.11 | 13.18 | 196,526 | +0.06(+0.45%) |
Jul 14, 2016 | 13.23 | 13.28 | 13.11 | 13.12 | 203,303 | -0.12(-0.89%) |
Jul 13, 2016 | 13.33 | 13.36 | 13.20 | 13.24 | 174,234 | -0.10(-0.73%) |
Jul 12, 2016 | 13.46 | 13.46 | 13.29 | 13.34 | 178,259 | -0.06(-0.48%) |
Jul 11, 2016 | 13.50 | 13.57 | 13.34 | 13.40 | 372,481 | -0.02(-0.12%) |
Jul 08, 2016 | 13.49 | 13.47 | 13.34 | 13.42 | 263,107 | -0.05(-0.40%) |
Jul 07, 2016 | 13.59 | 13.69 | 13.42 | 13.47 | 234,443 | -0.07(-0.55%) |
Jul 06, 2016 | 13.53 | 13.59 | 13.43 | 13.55 | 280,561 | +0.04(+0.32%) |
Jul 05, 2016 | 13.38 | 13.56 | 13.29 | 13.50 | 268,205 | +0.05(+0.40%) |
Jul 01, 2016 | 13.35 | 13.45 | 13.45 | 13.45 | 311,327 | +0.12(+0.92%) |
Jun 30, 2016 | 13.26 | 13.35 | 13.24 | 13.33 | 232,023 | +0.12(+0.93%) |
Jun 29, 2016 | 13.20 | 13.26 | 13.11 | 13.20 | 184,952 | +0.01(+0.04%) |
Jun 28, 2016 | 12.97 | 13.21 | 12.97 | 13.20 | 194,735 | +0.25(+1.94%) |
Jun 27, 2016 | 13.13 | 13.13 | 12.87 | 12.95 | 237,390 | -0.20(-1.55%) |
Jun 24, 2016 | 12.93 | 13.18 | 12.77 | 13.15 | 251,015 | +0.07(+0.53%) |
Jun 23, 2016 | 13.11 | 13.14 | 13.05 | 13.08 | 166,882 | +0.01(+0.04%) |
Jun 22, 2016 | 13.03 | 13.10 | 12.99 | 13.08 | 265,181 | +0.07(+0.53%) |
Jun 21, 2016 | 12.95 | 13.06 | 12.88 | 13.01 | 265,200 | +0.00(+0.00%) |
Jun 20, 2016 | 12.99 | 13.04 | 12.88 | 13.01 | 165,197 | +0.10(+0.79%) |
Jun 17, 2016 | 12.85 | 12.99 | 12.85 | 12.90 | 117,388 | +0.03(+0.25%) |
Jun 16, 2016 | 12.84 | 12.90 | 12.81 | 12.87 | 132,943 | -0.03(-0.21%) |
Jun 15, 2016 | 12.92 | 12.98 | 12.82 | 12.90 | 231,915 | -0.03(-0.21%) |
Jun 14, 2016 | 12.94 | 12.97 | 12.85 | 12.93 | 197,920 | -0.04(-0.29%) |
Jun 13, 2016 | 13.03 | 13.10 | 12.96 | 12.96 | 131,733 | -0.12(-0.94%) |
Jun 10, 2016 | 13.14 | 13.25 | 13.00 | 13.09 | 168,831 | -0.05(-0.41%) |
Jun 09, 2016 | 13.16 | 13.23 | 13.09 | 13.14 | 249,493 | -0.07(-0.51%) |
Jun 08, 2016 | 13.17 | 13.25 | 13.08 | 13.21 | 205,960 | -0.00(-0.01%) |
Jun 07, 2016 | 13.06 | 13.24 | 12.97 | 13.21 | 195,015 | +0.10(+0.77%) |
Jun 06, 2016 | 13.09 | 13.15 | 13.05 | 13.11 | 155,336 | -0.01(-0.08%) |
Jun 03, 2016 | 13.11 | 13.15 | 13.04 | 13.12 | 180,952 | +0.03(+0.20%) |
Jun 02, 2016 | 12.99 | 13.10 | 12.95 | 13.09 | 167,790 | -0.02(-0.12%) |
Jun 01, 2016 | 12.69 | 13.11 | 12.69 | 13.11 | 409,495 | +0.35(+2.75%) |
May 31, 2016 | 12.78 | 12.84 | 12.73 | 12.76 | 233,987 | -0.01(-0.08%) |
May 27, 2016 | 12.67 | 12.77 | 12.77 | 12.77 | 107,478 | +0.05(+0.42%) |
May 26, 2016 | 12.61 | 12.74 | 12.58 | 12.71 | 190,347 | +0.05(+0.38%) |
May 25, 2016 | 12.68 | 12.76 | 12.57 | 12.67 | 262,099 | +0.10(+0.76%) |
May 24, 2016 | 12.63 | 12.66 | 12.50 | 12.57 | 212,300 | +0.02(+0.17%) |
May 23, 2016 | 12.63 | 12.71 | 12.54 | 12.55 | 216,063 | -0.05(-0.38%) |
May 20, 2016 | 12.34 | 12.60 | 12.30 | 12.60 | 155,225 | +0.33(+2.69%) |
May 19, 2016 | 12.32 | 12.45 | 12.24 | 12.27 | 266,988 | -0.05(-0.39%) |
May 18, 2016 | 12.74 | 12.77 | 12.31 | 12.32 | 384,023 | -0.37(-2.90%) |
May 17, 2016 | 12.86 | 12.95 | 12.65 | 12.68 | 279,166 | -0.21(-1.65%) |
May 16, 2016 | 12.83 | 13.13 | 12.83 | 12.90 | 333,918 | +0.05(+0.41%) |
May 13, 2016 | 13.17 | 13.19 | 12.81 | 12.84 | 308,307 | -0.40(-3.05%) |
May 12, 2016 | 13.15 | 13.27 | 12.96 | 13.25 | 240,691 | +0.10(+0.77%) |
May 11, 2016 | 13.01 | 13.15 | 12.85 | 13.15 | 440,181 | +0.20(+1.56%) |
May 10, 2016 | 13.33 | 13.40 | 12.94 | 12.94 | 464,705 | -0.30(-2.29%) |
May 09, 2016 | 13.04 | 13.25 | 12.88 | 13.25 | 268,014 | +0.25(+1.96%) |
May 06, 2016 | 12.92 | 13.07 | 12.85 | 12.99 | 293,481 | +0.08(+0.66%) |
May 05, 2016 | 12.82 | 12.96 | 12.65 | 12.91 | 200,655 | +0.16(+1.29%) |
May 04, 2016 | 12.58 | 12.76 | 12.52 | 12.74 | 123,661 | +0.19(+1.48%) |
May 03, 2016 | 12.59 | 12.68 | 12.47 | 12.56 | 211,797 | -0.02(-0.17%) |