Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.82 | 13.98 | 13.80 | 13.82 | 1,352,014 | -0.08(-0.59%) |
Jul 28, 2016 | 13.71 | 13.95 | 13.66 | 13.91 | 3,378,946 | +0.18(+1.28%) |
Jul 27, 2016 | 13.58 | 13.76 | 13.51 | 13.73 | 1,507,624 | +0.16(+1.14%) |
Jul 26, 2016 | 13.72 | 13.73 | 13.51 | 13.58 | 1,263,904 | -0.16(-1.13%) |
Jul 25, 2016 | 13.78 | 13.83 | 13.69 | 13.73 | 1,180,043 | -0.02(-0.15%) |
Jul 22, 2016 | 13.67 | 13.80 | 13.61 | 13.75 | 1,483,367 | +0.07(+0.49%) |
Jul 21, 2016 | 13.56 | 13.68 | 13.52 | 13.68 | 2,224,901 | +0.11(+0.85%) |
Jul 20, 2016 | 13.51 | 13.61 | 13.49 | 13.57 | 1,589,354 | +0.03(+0.25%) |
Jul 19, 2016 | 13.43 | 13.55 | 13.37 | 13.53 | 1,556,620 | +0.11(+0.86%) |
Jul 18, 2016 | 13.39 | 13.60 | 13.38 | 13.42 | 2,114,749 | -0.01(-0.05%) |
Jul 15, 2016 | 13.33 | 13.43 | 13.20 | 13.43 | 1,224,273 | +0.11(+0.81%) |
Jul 14, 2016 | 13.28 | 13.34 | 13.18 | 13.32 | 1,225,181 | +0.01(+0.10%) |
Jul 13, 2016 | 13.20 | 13.31 | 13.07 | 13.31 | 1,620,620 | +0.09(+0.72%) |
Jul 12, 2016 | 13.16 | 13.21 | 13.07 | 13.21 | 1,273,932 | +0.05(+0.36%) |
Jul 11, 2016 | 13.10 | 13.16 | 13.01 | 13.16 | 927,653 | +0.10(+0.78%) |
Jul 08, 2016 | 12.96 | 13.10 | 12.91 | 13.06 | 1,016,513 | +0.16(+1.20%) |
Jul 07, 2016 | 12.89 | 12.94 | 12.78 | 12.91 | 936,227 | +0.05(+0.37%) |
Jul 06, 2016 | 12.79 | 12.89 | 12.78 | 12.86 | 1,071,930 | +0.02(+0.16%) |
Jul 05, 2016 | 12.71 | 12.90 | 12.71 | 12.84 | 1,601,154 | +0.07(+0.53%) |
Jul 01, 2016 | 12.69 | 12.77 | 12.77 | 12.77 | 1,278,529 | +0.07(+0.53%) |
Jun 30, 2016 | 12.56 | 12.71 | 12.42 | 12.70 | 1,044,315 | +0.11(+0.91%) |
Jun 29, 2016 | 12.45 | 12.62 | 12.35 | 12.59 | 1,515,511 | +0.28(+2.25%) |
Jun 28, 2016 | 12.15 | 12.45 | 12.15 | 12.31 | 1,076,113 | +0.29(+2.40%) |
Jun 27, 2016 | 12.33 | 12.34 | 11.96 | 12.02 | 1,143,212 | -0.40(-3.19%) |
Jun 24, 2016 | 12.37 | 12.63 | 12.25 | 12.42 | 1,724,760 | -0.16(-1.28%) |
Jun 23, 2016 | 12.57 | 12.61 | 12.42 | 12.58 | 844,927 | +0.08(+0.64%) |
Jun 22, 2016 | 12.59 | 12.59 | 12.47 | 12.50 | 883,475 | +0.01(+0.05%) |
Jun 21, 2016 | 12.53 | 12.54 | 12.29 | 12.49 | 1,069,951 | +0.03(+0.21%) |
Jun 20, 2016 | 12.43 | 12.57 | 12.40 | 12.47 | 1,178,355 | +0.11(+0.92%) |
Jun 17, 2016 | 12.29 | 12.51 | 12.25 | 12.35 | 1,707,955 | +0.10(+0.82%) |
Jun 16, 2016 | 12.22 | 12.27 | 12.01 | 12.25 | 947,641 | +0.05(+0.39%) |
Jun 15, 2016 | 12.06 | 12.28 | 12.04 | 12.20 | 1,233,313 | +0.15(+1.23%) |
Jun 14, 2016 | 12.05 | 12.11 | 11.89 | 12.06 | 1,070,647 | -0.03(-0.22%) |
Jun 13, 2016 | 12.09 | 12.20 | 12.04 | 12.08 | 714,381 | -0.01(-0.06%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.08 | 12.09 | 777,026 | -0.30(-2.44%) |
Jun 09, 2016 | 12.47 | 12.47 | 12.31 | 12.39 | 545,753 | -0.05(-0.38%) |
Jun 08, 2016 | 12.45 | 12.50 | 12.37 | 12.44 | 594,180 | -0.01(-0.05%) |
Jun 07, 2016 | 12.47 | 12.51 | 12.36 | 12.45 | 752,785 | -0.01(-0.05%) |
Jun 06, 2016 | 12.57 | 12.69 | 12.37 | 12.45 | 721,863 | -0.13(-1.01%) |
Jun 03, 2016 | 12.67 | 12.68 | 12.45 | 12.58 | 696,979 | +0.00(+0.00%) |
Jun 02, 2016 | 12.34 | 12.58 | 12.31 | 12.58 | 1,293,060 | +0.19(+1.52%) |
Jun 01, 2016 | 12.27 | 12.44 | 12.22 | 12.39 | 1,063,315 | +0.15(+1.21%) |
May 31, 2016 | 12.23 | 12.36 | 12.22 | 12.25 | 1,134,797 | -0.07(-0.60%) |
May 27, 2016 | 12.23 | 12.32 | 12.32 | 12.32 | 534,235 | +0.10(+0.82%) |
May 26, 2016 | 12.47 | 12.47 | 12.22 | 12.22 | 945,631 | -0.27(-2.19%) |
May 25, 2016 | 12.37 | 12.49 | 12.30 | 12.49 | 656,326 | +0.14(+1.14%) |
May 24, 2016 | 12.19 | 12.41 | 12.11 | 12.35 | 1,141,285 | +0.20(+1.65%) |
May 23, 2016 | 12.19 | 12.30 | 12.00 | 12.15 | 1,192,386 | -0.01(-0.05%) |
May 20, 2016 | 12.11 | 12.26 | 12.05 | 12.16 | 929,999 | +0.06(+0.50%) |
May 19, 2016 | 12.34 | 12.43 | 12.07 | 12.10 | 900,314 | -0.33(-2.63%) |
May 18, 2016 | 12.41 | 12.48 | 12.23 | 12.43 | 748,681 | -0.02(-0.16%) |
May 17, 2016 | 12.69 | 12.77 | 12.36 | 12.45 | 683,857 | -0.26(-2.05%) |
May 16, 2016 | 12.62 | 12.74 | 12.56 | 12.71 | 692,425 | +0.08(+0.64%) |
May 13, 2016 | 12.68 | 12.68 | 12.52 | 12.63 | 458,779 | -0.03(-0.26%) |
May 12, 2016 | 12.79 | 12.85 | 12.63 | 12.66 | 745,940 | -0.11(-0.84%) |
May 11, 2016 | 12.99 | 12.99 | 12.75 | 12.77 | 628,866 | -0.25(-1.95%) |
May 10, 2016 | 12.85 | 13.03 | 12.79 | 13.02 | 1,118,700 | +0.19(+1.46%) |
May 09, 2016 | 12.67 | 12.85 | 12.63 | 12.83 | 1,065,340 | +0.09(+0.73%) |
May 06, 2016 | 12.33 | 12.75 | 12.33 | 12.74 | 756,351 | +0.13(+1.01%) |
May 05, 2016 | 12.66 | 12.67 | 12.48 | 12.61 | 842,625 | -0.07(-0.53%) |
May 04, 2016 | 12.55 | 12.68 | 12.49 | 12.68 | 1,051,842 | +0.11(+0.90%) |
May 03, 2016 | 12.43 | 12.61 | 12.39 | 12.57 | 654,334 | +0.08(+0.64%) |