Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.84 | 13.06 | 12.78 | 13.06 | 18,050 | +0.10(+0.77%) |
Jul 28, 2016 | 13.14 | 13.14 | 12.87 | 12.96 | 11,689 | -0.02(-0.15%) |
Jul 27, 2016 | 13.46 | 13.46 | 12.95 | 12.98 | 20,567 | -0.14(-1.07%) |
Jul 26, 2016 | 13.12 | 13.16 | 13.08 | 13.12 | 5,415 | +0.00(+0.00%) |
Jul 25, 2016 | 13.20 | 13.20 | 13.12 | 13.12 | 8,680 | -0.18(-1.35%) |
Jul 22, 2016 | 13.30 | 13.30 | 13.12 | 13.30 | 53,076 | +0.03(+0.23%) |
Jul 21, 2016 | 13.40 | 13.42 | 13.27 | 13.27 | 10,488 | -0.16(-1.19%) |
Jul 20, 2016 | 13.79 | 13.79 | 13.26 | 13.43 | 13,975 | -0.04(-0.30%) |
Jul 19, 2016 | 13.43 | 13.51 | 13.38 | 13.47 | 10,577 | +0.10(+0.74%) |
Jul 18, 2016 | 13.95 | 13.95 | 13.32 | 13.37 | 18,393 | -0.23(-1.68%) |
Jul 15, 2016 | 14.16 | 14.16 | 13.47 | 13.60 | 18,768 | -0.06(-0.44%) |
Jul 14, 2016 | 13.69 | 13.77 | 13.62 | 13.66 | 31,093 | +0.04(+0.29%) |
Jul 13, 2016 | 13.75 | 13.80 | 13.41 | 13.62 | 18,239 | -0.12(-0.87%) |
Jul 12, 2016 | 13.66 | 13.75 | 13.52 | 13.74 | 16,404 | +0.44(+3.31%) |
Jul 11, 2016 | 13.56 | 13.56 | 13.30 | 13.30 | 13,126 | -0.16(-1.19%) |
Jul 08, 2016 | 13.63 | 13.34 | 13.34 | 13.46 | 18,047 | +0.12(+0.90%) |
Jul 07, 2016 | 13.59 | 13.59 | 13.27 | 13.34 | 6,727 | -0.27(-1.97%) |
Jul 06, 2016 | 13.94 | 13.94 | 13.42 | 13.61 | 10,783 | -0.06(-0.44%) |
Jul 05, 2016 | 13.80 | 14.31 | 13.49 | 13.67 | 33,750 | -0.38(-2.72%) |
Jul 01, 2016 | 13.91 | 14.05 | 14.05 | 14.05 | 18,500 | +0.15(+1.08%) |
Jun 30, 2016 | 13.83 | 13.93 | 13.80 | 13.90 | 281,193 | -0.04(-0.29%) |
Jun 29, 2016 | 13.82 | 13.97 | 13.82 | 13.94 | 102,970 | -0.02(-0.14%) |
Jun 28, 2016 | 13.58 | 13.97 | 13.58 | 13.96 | 21,973 | +0.43(+3.18%) |
Jun 27, 2016 | 13.54 | 13.54 | 13.40 | 13.53 | 57,999 | -0.01(-0.07%) |
Jun 24, 2016 | 13.57 | 13.66 | 13.38 | 13.54 | 32,426 | -0.32(-2.31%) |
Jun 23, 2016 | 13.74 | 13.89 | 13.71 | 13.86 | 10,946 | +0.19(+1.39%) |
Jun 22, 2016 | 13.75 | 13.82 | 13.67 | 13.67 | 25,329 | -0.12(-0.87%) |
Jun 21, 2016 | 13.71 | 13.80 | 13.66 | 13.79 | 23,489 | -0.04(-0.29%) |
Jun 20, 2016 | 13.81 | 13.89 | 13.80 | 13.83 | 19,215 | +0.08(+0.58%) |
Jun 17, 2016 | 13.70 | 13.76 | 13.60 | 13.75 | 40,541 | +0.26(+1.93%) |
Jun 16, 2016 | 13.51 | 13.56 | 13.40 | 13.49 | 69,081 | -0.19(-1.39%) |
Jun 15, 2016 | 13.74 | 13.78 | 13.63 | 13.68 | 134,152 | -0.04(-0.29%) |
Jun 14, 2016 | 13.67 | 13.77 | 13.61 | 13.72 | 36,543 | -0.09(-0.65%) |
Jun 13, 2016 | 13.67 | 14.68 | 13.67 | 13.81 | 116,036 | +0.02(+0.15%) |
Jun 10, 2016 | 13.88 | 13.93 | 13.73 | 13.79 | 102,677 | -0.15(-1.08%) |
Jun 09, 2016 | 13.88 | 13.95 | 13.88 | 13.94 | 21,444 | -0.09(-0.64%) |
Jun 08, 2016 | 13.99 | 14.04 | 13.97 | 14.03 | 63,376 | +0.27(+1.96%) |
Jun 07, 2016 | 13.61 | 13.78 | 13.61 | 13.76 | 41,008 | +0.11(+0.77%) |
Jun 06, 2016 | 13.54 | 13.74 | 13.54 | 13.65 | 8,628 | +0.14(+1.02%) |
Jun 03, 2016 | 13.50 | 13.53 | 13.50 | 13.52 | 18,732 | +0.14(+1.05%) |
Jun 02, 2016 | 13.27 | 13.49 | 13.27 | 13.38 | 9,315 | -0.00(-0.02%) |
Jun 01, 2016 | 13.11 | 13.38 | 13.11 | 13.38 | 197,103 | +0.07(+0.53%) |
May 31, 2016 | 13.33 | 13.43 | 13.25 | 13.31 | 21,507 | -0.07(-0.52%) |
May 27, 2016 | 13.29 | 13.38 | 13.38 | 13.38 | 29,200 | +0.06(+0.45%) |
May 26, 2016 | 13.32 | 13.32 | 13.27 | 13.32 | 2,381 | +0.07(+0.53%) |
May 25, 2016 | 13.23 | 13.31 | 13.16 | 13.25 | 13,730 | +0.09(+0.68%) |
May 24, 2016 | 13.20 | 13.20 | 13.10 | 13.16 | 11,447 | +0.05(+0.38%) |
May 23, 2016 | 13.00 | 13.14 | 13.00 | 13.11 | 14,039 | -0.03(-0.23%) |
May 20, 2016 | 13.14 | 13.31 | 13.14 | 13.14 | 4,790 | -0.04(-0.30%) |
May 19, 2016 | 13.02 | 13.20 | 13.01 | 13.18 | 28,774 | -0.06(-0.45%) |
May 18, 2016 | 13.15 | 13.33 | 13.15 | 13.24 | 15,916 | -0.08(-0.60%) |
May 17, 2016 | 13.25 | 13.33 | 13.20 | 13.32 | 24,321 | +0.07(+0.53%) |
May 16, 2016 | 13.34 | 13.34 | 13.14 | 13.25 | 25,453 | +0.13(+0.99%) |
May 13, 2016 | 13.04 | 13.12 | 13.04 | 13.12 | 8,497 | +0.03(+0.20%) |
May 12, 2016 | 13.11 | 13.12 | 13.05 | 13.09 | 2,466 | -0.07(-0.51%) |
May 11, 2016 | 13.19 | 13.19 | 13.12 | 13.16 | 12,651 | +0.21(+1.62%) |
May 10, 2016 | 12.72 | 12.97 | 12.72 | 12.95 | 1,945 | +0.34(+2.70%) |
May 09, 2016 | 12.84 | 12.84 | 12.61 | 12.61 | 11,568 | -0.32(-2.47%) |
May 06, 2016 | 12.86 | 13.02 | 12.85 | 12.93 | 11,961 | +0.10(+0.78%) |
May 05, 2016 | 12.97 | 12.97 | 12.83 | 12.83 | 12,623 | -0.15(-1.16%) |
May 04, 2016 | 12.84 | 12.98 | 12.84 | 12.98 | 7,386 | -0.01(-0.06%) |
May 03, 2016 | 13.08 | 13.08 | 12.88 | 12.99 | 4,194 | -0.09(-0.70%) |