Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.37 | 13.37 | 13.05 | 13.10 | 56,127 | -0.22(-1.65%) |
Jul 28, 2016 | 13.35 | 13.42 | 13.22 | 13.32 | 49,245 | +0.08(+0.63%) |
Jul 27, 2016 | 13.43 | 13.50 | 13.24 | 13.24 | 35,077 | -0.28(-2.09%) |
Jul 26, 2016 | 13.44 | 13.54 | 13.40 | 13.52 | 20,310 | +0.06(+0.46%) |
Jul 25, 2016 | 13.48 | 13.48 | 13.37 | 13.46 | 130,577 | +0.13(+0.96%) |
Jul 22, 2016 | 13.40 | 13.41 | 13.32 | 13.33 | 10,890 | +0.09(+0.68%) |
Jul 21, 2016 | 13.60 | 13.75 | 13.25 | 13.24 | 197,456 | -0.31(-2.29%) |
Jul 20, 2016 | 13.52 | 13.76 | 13.50 | 13.55 | 7,962 | +0.08(+0.59%) |
Jul 19, 2016 | 13.40 | 13.40 | 13.29 | 13.47 | 81,584 | +0.24(+1.81%) |
Jul 18, 2016 | 13.71 | 13.71 | 13.23 | 13.23 | 61,924 | -0.07(-0.53%) |
Jul 15, 2016 | 13.32 | 13.36 | 13.16 | 13.30 | 78,897 | +0.08(+0.61%) |
Jul 14, 2016 | 13.38 | 13.38 | 13.22 | 13.22 | 83,669 | +0.11(+0.84%) |
Jul 13, 2016 | 13.13 | 13.15 | 13.10 | 13.11 | 5,370 | -0.11(-0.86%) |
Jul 12, 2016 | 13.39 | 13.39 | 13.08 | 13.22 | 26,907 | +0.21(+1.64%) |
Jul 11, 2016 | 12.96 | 13.01 | 12.93 | 13.01 | 137,400 | +0.13(+1.01%) |
Jul 08, 2016 | 12.97 | 13.03 | 12.88 | 12.88 | 15,883 | -0.05(-0.39%) |
Jul 07, 2016 | 12.88 | 13.01 | 12.88 | 12.93 | 17,920 | +0.04(+0.31%) |
Jul 06, 2016 | 12.84 | 12.91 | 12.73 | 12.89 | 78,868 | -0.10(-0.76%) |
Jul 05, 2016 | 13.04 | 13.11 | 12.96 | 12.99 | 232,533 | -0.09(-0.69%) |
Jul 01, 2016 | 13.21 | 13.08 | 13.08 | 13.08 | 76,900 | -0.22(-1.65%) |
Jun 30, 2016 | 13.35 | 13.40 | 13.24 | 13.30 | 33,030 | -0.05(-0.37%) |
Jun 29, 2016 | 13.33 | 13.37 | 13.25 | 13.35 | 84,989 | -0.06(-0.45%) |
Jun 28, 2016 | 13.36 | 13.70 | 13.36 | 13.41 | 146,727 | +0.17(+1.25%) |
Jun 27, 2016 | 13.22 | 13.34 | 13.22 | 13.24 | 122,500 | -0.09(-0.64%) |
Jun 24, 2016 | 13.17 | 13.45 | 13.17 | 13.33 | 112,148 | -0.72(-5.12%) |
Jun 23, 2016 | 14.03 | 14.06 | 13.96 | 14.05 | 50,493 | +0.07(+0.51%) |
Jun 22, 2016 | 13.97 | 14.00 | 13.93 | 13.98 | 47,207 | -0.01(-0.08%) |
Jun 21, 2016 | 13.87 | 13.99 | 13.86 | 13.99 | 33,648 | +0.30(+2.19%) |
Jun 20, 2016 | 13.87 | 13.87 | 13.69 | 13.69 | 77,384 | +0.11(+0.81%) |
Jun 17, 2016 | 13.70 | 13.74 | 13.58 | 13.58 | 45,479 | -0.22(-1.59%) |
Jun 16, 2016 | 13.47 | 13.80 | 13.39 | 13.80 | 78,746 | +0.15(+1.10%) |
Jun 15, 2016 | 13.77 | 13.77 | 13.62 | 13.65 | 13,520 | -0.10(-0.73%) |
Jun 14, 2016 | 13.77 | 13.80 | 13.71 | 13.75 | 147,401 | -0.01(-0.07%) |
Jun 13, 2016 | 13.79 | 13.82 | 13.75 | 13.76 | 13,605 | -0.11(-0.79%) |
Jun 10, 2016 | 13.83 | 13.93 | 13.83 | 13.87 | 11,844 | -0.07(-0.50%) |
Jun 09, 2016 | 14.01 | 14.01 | 13.92 | 13.94 | 116,843 | -0.09(-0.61%) |
Jun 08, 2016 | 14.03 | 14.07 | 14.02 | 14.03 | 33,791 | -0.21(-1.51%) |
Jun 07, 2016 | 14.32 | 14.32 | 14.23 | 14.24 | 5,642 | +0.01(+0.07%) |
Jun 06, 2016 | 14.18 | 14.28 | 14.18 | 14.23 | 26,161 | -0.02(-0.14%) |
Jun 03, 2016 | 14.35 | 14.35 | 14.25 | 14.25 | 181,381 | -0.39(-2.66%) |
Jun 02, 2016 | 14.63 | 14.66 | 14.63 | 14.64 | 176,366 | +0.02(+0.10%) |
Jun 01, 2016 | 14.58 | 14.69 | 14.58 | 14.62 | 179,839 | +0.02(+0.16%) |
May 31, 2016 | 14.64 | 14.69 | 14.58 | 14.60 | 34,274 | -0.05(-0.33%) |
May 27, 2016 | 14.60 | 14.65 | 14.65 | 14.65 | 217,000 | +0.10(+0.69%) |
May 26, 2016 | 14.44 | 14.72 | 14.40 | 14.55 | 252,214 | +0.06(+0.39%) |
May 25, 2016 | 14.51 | 14.57 | 14.49 | 14.49 | 28,135 | +0.03(+0.24%) |
May 24, 2016 | 14.43 | 14.46 | 14.35 | 14.46 | 38,958 | +0.24(+1.69%) |
May 23, 2016 | 14.30 | 14.30 | 14.20 | 14.22 | 20,367 | +0.03(+0.21%) |
May 20, 2016 | 14.13 | 14.22 | 14.13 | 14.19 | 5,467 | +0.02(+0.14%) |
May 19, 2016 | 14.27 | 14.27 | 14.15 | 14.17 | 56,871 | +0.04(+0.28%) |
May 18, 2016 | 13.96 | 14.15 | 13.93 | 14.13 | 122,308 | +0.23(+1.65%) |
May 17, 2016 | 13.96 | 13.98 | 13.87 | 13.90 | 28,944 | -0.05(-0.36%) |
May 16, 2016 | 13.77 | 13.98 | 13.77 | 13.95 | 10,658 | -0.03(-0.21%) |
May 13, 2016 | 14.04 | 14.04 | 13.97 | 13.98 | 1,758 | -0.07(-0.50%) |
May 12, 2016 | 13.93 | 14.05 | 13.89 | 14.05 | 164,571 | +0.12(+0.86%) |
May 11, 2016 | 13.92 | 13.96 | 13.92 | 13.93 | 14,008 | -0.10(-0.72%) |
May 10, 2016 | 14.06 | 14.12 | 14.01 | 14.03 | 19,589 | -0.05(-0.35%) |
May 09, 2016 | 14.04 | 14.08 | 14.03 | 14.08 | 14,647 | +0.29(+2.10%) |
May 06, 2016 | 13.90 | 13.90 | 13.73 | 13.79 | 35,135 | -0.15(-1.08%) |
May 05, 2016 | 13.82 | 13.98 | 13.82 | 13.94 | 27,124 | +0.05(+0.36%) |
May 04, 2016 | 13.88 | 13.98 | 13.85 | 13.89 | 315,389 | +0.08(+0.58%) |
May 03, 2016 | 13.71 | 13.85 | 13.71 | 13.81 | 43,743 | +0.03(+0.22%) |