Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.13 | 14.53 | 14.03 | 14.48 | 297,486 | +0.26(+1.83%) |
Jul 28, 2016 | 14.06 | 14.26 | 13.99 | 14.22 | 180,273 | +0.10(+0.71%) |
Jul 27, 2016 | 14.07 | 14.15 | 13.96 | 14.12 | 167,157 | +0.06(+0.43%) |
Jul 26, 2016 | 14.10 | 14.15 | 14.05 | 14.06 | 176,851 | +0.05(+0.36%) |
Jul 25, 2016 | 14.25 | 14.25 | 14.01 | 14.01 | 106,992 | -0.23(-1.62%) |
Jul 22, 2016 | 14.00 | 14.31 | 13.94 | 14.24 | 164,803 | +0.23(+1.64%) |
Jul 21, 2016 | 13.91 | 14.04 | 13.81 | 14.01 | 210,800 | +0.10(+0.72%) |
Jul 20, 2016 | 14.14 | 14.24 | 13.91 | 13.91 | 129,169 | -0.22(-1.56%) |
Jul 19, 2016 | 14.33 | 14.45 | 14.13 | 14.13 | 157,229 | -0.20(-1.40%) |
Jul 18, 2016 | 14.44 | 14.57 | 14.23 | 14.33 | 239,938 | -0.10(-0.69%) |
Jul 15, 2016 | 14.43 | 14.47 | 14.19 | 14.43 | 322,809 | +0.10(+0.70%) |
Jul 14, 2016 | 14.18 | 14.44 | 14.18 | 14.33 | 276,152 | +0.22(+1.56%) |
Jul 13, 2016 | 14.11 | 14.19 | 14.02 | 14.11 | 273,686 | +0.00(+0.00%) |
Jul 12, 2016 | 13.67 | 14.27 | 13.65 | 14.11 | 430,795 | +0.49(+3.60%) |
Jul 11, 2016 | 13.28 | 13.65 | 13.20 | 13.62 | 396,533 | +0.43(+3.26%) |
Jul 08, 2016 | 12.97 | 13.24 | 12.85 | 13.19 | 580,300 | +0.34(+2.65%) |
Jul 07, 2016 | 12.85 | 12.99 | 12.72 | 12.85 | 159,973 | -0.12(-0.93%) |
Jul 05, 2016 | 13.03 | 13.06 | 12.89 | 12.97 | 308,396 | -0.15(-1.14%) |
Jul 01, 2016 | 13.01 | 13.12 | 13.12 | 13.12 | 217,700 | +0.16(+1.23%) |
Jun 30, 2016 | 12.80 | 12.98 | 12.69 | 12.96 | 425,851 | +0.13(+1.01%) |
Jun 29, 2016 | 12.57 | 12.85 | 12.36 | 12.83 | 285,518 | +0.37(+2.97%) |
Jun 28, 2016 | 12.54 | 12.75 | 12.39 | 12.46 | 357,456 | -0.03(-0.24%) |
Jun 27, 2016 | 13.09 | 13.15 | 12.40 | 12.49 | 598,338 | -0.77(-5.81%) |
Jun 24, 2016 | 13.33 | 13.68 | 13.10 | 13.26 | 796,597 | -0.60(-4.33%) |
Jun 23, 2016 | 13.65 | 13.86 | 13.51 | 13.86 | 366,207 | +0.34(+2.51%) |
Jun 22, 2016 | 13.36 | 13.64 | 13.25 | 13.52 | 384,687 | +0.35(+2.66%) |
Jun 21, 2016 | 13.31 | 13.50 | 13.07 | 13.17 | 207,041 | -0.11(-0.83%) |
Jun 20, 2016 | 13.05 | 13.35 | 13.01 | 13.28 | 235,135 | +0.37(+2.87%) |
Jun 17, 2016 | 13.18 | 13.32 | 12.80 | 12.91 | 616,684 | -0.22(-1.68%) |
Jun 16, 2016 | 13.49 | 13.49 | 13.04 | 13.13 | 243,979 | -0.41(-3.03%) |
Jun 15, 2016 | 13.48 | 13.75 | 13.33 | 13.54 | 203,952 | +0.05(+0.37%) |
Jun 14, 2016 | 13.50 | 13.63 | 13.33 | 13.49 | 396,334 | -0.11(-0.81%) |
Jun 13, 2016 | 13.55 | 13.80 | 13.52 | 13.60 | 330,196 | +0.00(+0.00%) |
Jun 10, 2016 | 13.64 | 13.68 | 13.49 | 13.60 | 197,575 | -0.10(-0.73%) |
Jun 09, 2016 | 13.58 | 13.74 | 13.43 | 13.70 | 276,688 | +0.05(+0.37%) |
Jun 08, 2016 | 13.70 | 13.70 | 13.49 | 13.65 | 427,860 | -0.04(-0.29%) |
Jun 07, 2016 | 13.25 | 13.73 | 13.12 | 13.69 | 530,405 | +0.51(+3.87%) |
Jun 06, 2016 | 12.69 | 13.20 | 12.63 | 13.18 | 673,213 | +0.59(+4.69%) |
Jun 03, 2016 | 12.58 | 12.63 | 12.46 | 12.59 | 207,695 | -0.06(-0.47%) |
Jun 02, 2016 | 12.66 | 12.71 | 12.62 | 12.65 | 257,377 | -0.08(-0.63%) |
Jun 01, 2016 | 12.63 | 12.73 | 12.55 | 12.73 | 319,316 | +0.08(+0.63%) |
May 31, 2016 | 12.90 | 12.98 | 12.65 | 12.65 | 242,664 | -0.25(-1.94%) |
May 27, 2016 | 12.75 | 12.90 | 12.90 | 12.90 | 201,200 | +0.12(+0.94%) |
May 26, 2016 | 12.80 | 12.89 | 12.70 | 12.78 | 204,017 | -0.03(-0.23%) |
May 25, 2016 | 12.88 | 12.99 | 12.77 | 12.81 | 170,499 | +0.04(+0.31%) |
May 24, 2016 | 12.47 | 12.81 | 12.45 | 12.77 | 264,782 | +0.31(+2.49%) |
May 23, 2016 | 12.75 | 12.83 | 12.41 | 12.46 | 270,815 | -0.26(-2.04%) |
May 20, 2016 | 12.54 | 12.77 | 12.50 | 12.72 | 160,910 | +0.19(+1.52%) |
May 19, 2016 | 12.52 | 12.68 | 12.51 | 12.53 | 174,159 | -0.03(-0.24%) |
May 18, 2016 | 12.65 | 12.79 | 12.50 | 12.56 | 258,627 | -0.06(-0.48%) |
May 17, 2016 | 13.02 | 13.18 | 12.53 | 12.62 | 284,602 | -0.45(-3.44%) |
May 16, 2016 | 13.04 | 13.33 | 13.03 | 13.07 | 272,323 | +0.00(+0.00%) |
May 13, 2016 | 13.27 | 13.59 | 13.00 | 13.07 | 219,806 | -0.11(-0.83%) |
May 12, 2016 | 13.27 | 13.39 | 13.06 | 13.18 | 333,751 | -0.03(-0.23%) |
May 11, 2016 | 13.52 | 13.63 | 12.66 | 13.21 | 532,772 | -0.84(-5.98%) |
May 10, 2016 | 13.91 | 14.16 | 13.86 | 14.05 | 256,309 | +0.14(+1.01%) |
May 09, 2016 | 13.88 | 13.98 | 13.68 | 13.91 | 163,403 | +0.01(+0.07%) |
May 06, 2016 | 13.68 | 13.98 | 13.57 | 13.90 | 187,340 | +0.14(+1.02%) |
May 05, 2016 | 13.92 | 13.92 | 13.72 | 13.76 | 182,644 | -0.08(-0.58%) |
May 04, 2016 | 13.94 | 14.14 | 13.79 | 13.84 | 210,805 | -0.09(-0.65%) |
May 03, 2016 | 14.20 | 14.20 | 13.86 | 13.93 | 219,847 | -0.37(-2.59%) |