Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.14 | 13.21 | 13.06 | 13.18 | 193,440 | +0.11(+0.87%) |
Aug 30, 2016 | 13.19 | 13.21 | 13.07 | 13.07 | 198,241 | -0.16(-1.18%) |
Aug 29, 2016 | 13.19 | 13.28 | 13.16 | 13.23 | 142,347 | +0.11(+0.86%) |
Aug 26, 2016 | 13.33 | 13.35 | 13.10 | 13.11 | 239,884 | -0.13(-0.98%) |
Aug 25, 2016 | 13.23 | 13.38 | 13.20 | 13.24 | 227,400 | -0.04(-0.33%) |
Aug 24, 2016 | 13.41 | 13.41 | 13.23 | 13.29 | 204,554 | -0.11(-0.85%) |
Aug 23, 2016 | 13.38 | 13.41 | 13.25 | 13.40 | 213,449 | +0.09(+0.69%) |
Aug 22, 2016 | 13.32 | 13.38 | 13.23 | 13.31 | 161,351 | -0.03(-0.20%) |
Aug 19, 2016 | 13.39 | 13.43 | 13.27 | 13.33 | 211,287 | +0.00(+0.00%) |
Aug 18, 2016 | 13.31 | 13.43 | 13.21 | 13.33 | 163,649 | +0.07(+0.53%) |
Aug 17, 2016 | 13.26 | 13.29 | 13.18 | 13.26 | 155,370 | +0.04(+0.29%) |
Aug 16, 2016 | 13.23 | 13.23 | 13.15 | 13.23 | 135,135 | +0.01(+0.04%) |
Aug 15, 2016 | 13.28 | 13.40 | 13.17 | 13.22 | 165,415 | -0.02(-0.16%) |
Aug 12, 2016 | 13.35 | 13.35 | 13.18 | 13.24 | 158,255 | -0.05(-0.37%) |
Aug 11, 2016 | 13.25 | 13.30 | 13.16 | 13.29 | 151,572 | +0.08(+0.57%) |
Aug 10, 2016 | 13.34 | 13.36 | 13.17 | 13.22 | 234,979 | -0.10(-0.77%) |
Aug 09, 2016 | 13.30 | 13.32 | 13.19 | 13.32 | 154,864 | +0.09(+0.70%) |
Aug 08, 2016 | 13.08 | 13.23 | 13.08 | 13.23 | 266,828 | +0.14(+1.07%) |
Aug 05, 2016 | 13.18 | 13.18 | 13.01 | 13.09 | 188,735 | -0.02(-0.16%) |
Aug 04, 2016 | 13.13 | 13.26 | 13.10 | 13.11 | 142,948 | -0.01(-0.08%) |
Aug 03, 2016 | 13.10 | 13.18 | 13.07 | 13.12 | 168,640 | -0.03(-0.20%) |
Aug 02, 2016 | 13.19 | 13.28 | 13.14 | 13.14 | 152,405 | -0.10(-0.73%) |
Aug 01, 2016 | 13.41 | 13.46 | 13.23 | 13.24 | 184,824 | -0.23(-1.68%) |
Jul 29, 2016 | 13.46 | 13.51 | 13.39 | 13.47 | 125,704 | +0.06(+0.48%) |
Jul 28, 2016 | 13.30 | 13.40 | 13.25 | 13.40 | 120,491 | +0.09(+0.69%) |
Jul 27, 2016 | 13.37 | 13.41 | 13.28 | 13.31 | 111,952 | -0.10(-0.76%) |
Jul 26, 2016 | 13.43 | 13.44 | 13.35 | 13.41 | 139,837 | -0.01(-0.08%) |
Jul 25, 2016 | 13.37 | 13.42 | 13.32 | 13.42 | 110,104 | +0.05(+0.36%) |
Jul 22, 2016 | 13.27 | 13.38 | 13.27 | 13.38 | 78,727 | +0.13(+1.01%) |
Jul 21, 2016 | 13.36 | 13.36 | 13.20 | 13.24 | 258,423 | -0.05(-0.40%) |
Jul 20, 2016 | 13.28 | 13.31 | 13.25 | 13.30 | 134,068 | +0.04(+0.32%) |
Jul 19, 2016 | 13.26 | 13.28 | 13.21 | 13.25 | 228,060 | +0.03(+0.24%) |
Jul 18, 2016 | 13.24 | 13.30 | 13.18 | 13.22 | 213,047 | +0.04(+0.29%) |
Jul 15, 2016 | 13.12 | 13.19 | 13.11 | 13.18 | 196,517 | +0.06(+0.45%) |
Jul 14, 2016 | 13.23 | 13.28 | 13.11 | 13.12 | 203,294 | -0.12(-0.89%) |
Jul 13, 2016 | 13.33 | 13.37 | 13.20 | 13.24 | 174,226 | -0.10(-0.72%) |
Jul 12, 2016 | 13.46 | 13.46 | 13.29 | 13.34 | 178,251 | -0.06(-0.48%) |
Jul 11, 2016 | 13.50 | 13.57 | 13.34 | 13.40 | 372,465 | -0.02(-0.12%) |
Jul 08, 2016 | 13.49 | 13.47 | 13.34 | 13.42 | 263,096 | -0.05(-0.40%) |
Jul 07, 2016 | 13.59 | 13.69 | 13.42 | 13.47 | 234,433 | -0.07(-0.55%) |
Jul 06, 2016 | 13.53 | 13.60 | 13.43 | 13.55 | 280,549 | +0.04(+0.32%) |
Jul 05, 2016 | 13.38 | 13.56 | 13.29 | 13.50 | 268,193 | +0.05(+0.40%) |
Jul 01, 2016 | 13.35 | 13.45 | 13.45 | 13.45 | 311,314 | +0.12(+0.92%) |
Jun 30, 2016 | 13.26 | 13.35 | 13.24 | 13.33 | 232,014 | +0.12(+0.93%) |
Jun 29, 2016 | 13.20 | 13.26 | 13.11 | 13.20 | 184,944 | +0.01(+0.04%) |
Jun 28, 2016 | 12.97 | 13.21 | 12.97 | 13.20 | 194,727 | +0.25(+1.94%) |
Jun 27, 2016 | 13.13 | 13.14 | 12.87 | 12.95 | 237,380 | -0.20(-1.55%) |
Jun 24, 2016 | 12.93 | 13.18 | 12.77 | 13.15 | 251,005 | +0.07(+0.53%) |
Jun 23, 2016 | 13.11 | 13.14 | 13.05 | 13.08 | 166,875 | +0.01(+0.04%) |
Jun 22, 2016 | 13.03 | 13.10 | 12.99 | 13.08 | 265,170 | +0.07(+0.53%) |
Jun 21, 2016 | 12.95 | 13.06 | 12.88 | 13.01 | 265,189 | +0.00(+0.00%) |
Jun 20, 2016 | 12.99 | 13.04 | 12.88 | 13.01 | 165,190 | +0.10(+0.79%) |
Jun 17, 2016 | 12.85 | 12.99 | 12.85 | 12.91 | 117,383 | +0.03(+0.25%) |
Jun 16, 2016 | 12.84 | 12.91 | 12.81 | 12.87 | 132,937 | -0.03(-0.21%) |
Jun 15, 2016 | 12.92 | 12.98 | 12.83 | 12.90 | 231,905 | -0.03(-0.21%) |
Jun 14, 2016 | 12.94 | 12.97 | 12.85 | 12.93 | 197,911 | -0.04(-0.29%) |
Jun 13, 2016 | 13.03 | 13.10 | 12.96 | 12.96 | 131,727 | -0.12(-0.94%) |
Jun 10, 2016 | 13.14 | 13.25 | 13.00 | 13.09 | 168,823 | -0.05(-0.41%) |
Jun 09, 2016 | 13.16 | 13.23 | 13.09 | 13.14 | 249,483 | -0.07(-0.51%) |
Jun 08, 2016 | 13.17 | 13.25 | 13.08 | 13.21 | 205,951 | -0.00(-0.01%) |
Jun 07, 2016 | 13.06 | 13.24 | 12.98 | 13.21 | 195,007 | +0.10(+0.77%) |
Jun 06, 2016 | 13.09 | 13.15 | 13.05 | 13.11 | 155,329 | -0.01(-0.08%) |
Jun 03, 2016 | 13.11 | 13.15 | 13.04 | 13.12 | 180,945 | +0.03(+0.20%) |
Jun 02, 2016 | 12.99 | 13.10 | 12.95 | 13.09 | 167,783 | -0.02(-0.12%) |