Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.24 | 14.41 | 14.24 | 14.32 | 116,699 | +0.10(+0.70%) |
Jul 28, 2016 | 14.01 | 14.27 | 14.01 | 14.22 | 170,307 | +0.11(+0.76%) |
Jul 27, 2016 | 14.29 | 14.29 | 14.06 | 14.12 | 149,895 | -0.18(-1.27%) |
Jul 26, 2016 | 14.36 | 14.36 | 14.25 | 14.30 | 141,399 | -0.04(-0.29%) |
Jul 25, 2016 | 14.36 | 14.37 | 14.23 | 14.34 | 96,185 | -0.16(-1.11%) |
Jul 22, 2016 | 14.28 | 14.54 | 14.28 | 14.50 | 111,878 | +0.16(+1.08%) |
Jul 21, 2016 | 14.45 | 14.45 | 14.31 | 14.34 | 191,805 | -0.09(-0.63%) |
Jul 20, 2016 | 14.49 | 14.52 | 14.38 | 14.43 | 154,702 | -0.02(-0.15%) |
Jul 19, 2016 | 14.28 | 14.50 | 14.28 | 14.46 | 206,945 | +0.04(+0.25%) |
Jul 18, 2016 | 14.19 | 14.42 | 14.19 | 14.42 | 223,645 | +0.26(+1.81%) |
Jul 15, 2016 | 14.32 | 14.32 | 14.12 | 14.16 | 128,587 | +0.09(+0.61%) |
Jul 14, 2016 | 13.92 | 14.15 | 13.92 | 14.08 | 139,691 | +0.16(+1.15%) |
Jul 13, 2016 | 13.82 | 13.95 | 13.82 | 13.92 | 126,054 | +0.08(+0.59%) |
Jul 12, 2016 | 13.88 | 13.95 | 13.79 | 13.84 | 117,938 | +0.06(+0.42%) |
Jul 11, 2016 | 13.77 | 13.92 | 13.76 | 13.78 | 90,742 | -0.02(-0.16%) |
Jul 08, 2016 | 13.77 | 13.84 | 13.74 | 13.80 | 108,036 | +0.16(+1.14%) |
Jul 07, 2016 | 13.65 | 13.77 | 13.65 | 13.64 | 85,527 | -0.03(-0.24%) |
Jul 06, 2016 | 13.75 | 13.75 | 13.56 | 13.68 | 193,025 | -0.01(-0.07%) |
Jul 05, 2016 | 13.56 | 13.73 | 13.50 | 13.69 | 351,013 | -0.01(-0.11%) |
Jul 01, 2016 | 13.57 | 13.70 | 13.70 | 13.70 | 142,308 | +0.18(+1.33%) |
Jun 30, 2016 | 13.43 | 13.61 | 13.43 | 13.52 | 164,067 | +0.08(+0.63%) |
Jun 29, 2016 | 13.27 | 13.47 | 13.27 | 13.44 | 94,967 | +0.13(+0.95%) |
Jun 28, 2016 | 12.99 | 13.32 | 12.99 | 13.31 | 180,841 | +0.38(+2.92%) |
Jun 27, 2016 | 13.03 | 13.03 | 12.84 | 12.93 | 124,083 | -0.10(-0.76%) |
Jun 24, 2016 | 13.02 | 13.10 | 12.92 | 13.03 | 189,664 | -0.34(-2.55%) |
Jun 23, 2016 | 13.33 | 13.39 | 13.27 | 13.37 | 87,889 | +0.19(+1.46%) |
Jun 22, 2016 | 13.25 | 13.29 | 13.18 | 13.18 | 81,576 | +0.02(+0.13%) |
Jun 21, 2016 | 13.07 | 13.19 | 13.05 | 13.16 | 169,167 | +0.09(+0.73%) |
Jun 20, 2016 | 13.20 | 13.01 | 13.04 | 13.07 | 102,965 | +0.06(+0.44%) |
Jun 17, 2016 | 12.78 | 13.03 | 12.78 | 13.01 | 538,942 | +0.17(+1.33%) |
Jun 16, 2016 | 12.70 | 12.87 | 12.70 | 12.84 | 125,933 | +0.02(+0.18%) |
Jun 15, 2016 | 12.71 | 12.87 | 12.71 | 12.82 | 155,125 | +0.07(+0.58%) |
Jun 14, 2016 | 12.90 | 12.90 | 12.70 | 12.75 | 122,575 | -0.11(-0.89%) |
Jun 13, 2016 | 12.91 | 12.91 | 12.81 | 12.86 | 197,363 | -0.04(-0.34%) |
Jun 10, 2016 | 12.95 | 12.98 | 12.89 | 12.90 | 115,061 | -0.13(-1.02%) |
Jun 09, 2016 | 13.06 | 13.10 | 13.00 | 13.04 | 154,537 | -0.12(-0.88%) |
Jun 08, 2016 | 13.11 | 13.20 | 13.11 | 13.15 | 187,320 | +0.10(+0.79%) |
Jun 07, 2016 | 13.03 | 13.06 | 13.00 | 13.05 | 515,408 | +0.04(+0.32%) |
Jun 06, 2016 | 13.09 | 13.09 | 12.97 | 13.01 | 182,899 | -0.07(-0.52%) |
Jun 03, 2016 | 12.80 | 13.09 | 12.78 | 13.07 | 235,060 | +0.28(+2.17%) |
Jun 02, 2016 | 12.74 | 12.82 | 12.70 | 12.80 | 464,879 | +0.06(+0.50%) |
Jun 01, 2016 | 12.67 | 12.77 | 12.59 | 12.73 | 190,214 | +0.04(+0.33%) |
May 31, 2016 | 12.85 | 12.85 | 12.67 | 12.69 | 282,885 | -0.17(-1.33%) |
May 27, 2016 | 12.88 | 12.86 | 12.86 | 12.86 | 511,836 | -0.03(-0.25%) |
May 26, 2016 | 12.88 | 12.94 | 12.87 | 12.89 | 126,498 | +0.06(+0.49%) |
May 25, 2016 | 12.85 | 12.91 | 12.83 | 12.83 | 114,515 | +0.01(+0.10%) |
May 24, 2016 | 12.85 | 12.90 | 12.79 | 12.82 | 102,196 | +0.03(+0.23%) |
May 23, 2016 | 12.79 | 12.86 | 12.75 | 12.79 | 162,687 | -0.07(-0.56%) |
May 20, 2016 | 12.91 | 12.95 | 12.84 | 12.86 | 140,496 | +0.01(+0.10%) |
May 19, 2016 | 12.79 | 12.88 | 12.75 | 12.85 | 164,783 | -0.04(-0.33%) |
May 18, 2016 | 12.90 | 13.03 | 12.84 | 12.89 | 267,094 | -0.12(-0.96%) |
May 17, 2016 | 13.06 | 13.06 | 12.93 | 13.01 | 148,209 | -0.01(-0.08%) |
May 16, 2016 | 13.14 | 13.21 | 13.02 | 13.02 | 175,841 | -0.04(-0.29%) |
May 13, 2016 | 13.11 | 13.12 | 13.02 | 13.06 | 156,933 | -0.13(-1.02%) |
May 12, 2016 | 13.35 | 13.43 | 13.19 | 13.20 | 353,665 | -0.16(-1.17%) |
May 11, 2016 | 13.38 | 13.38 | 13.25 | 13.35 | 307,315 | -0.03(-0.25%) |
May 10, 2016 | 13.30 | 13.40 | 13.17 | 13.39 | 364,666 | +0.14(+1.03%) |
May 09, 2016 | 13.47 | 13.47 | 13.19 | 13.25 | 435,995 | -0.25(-1.87%) |
May 06, 2016 | 13.19 | 13.53 | 13.19 | 13.50 | 196,552 | +0.13(+0.94%) |
May 05, 2016 | 13.46 | 13.51 | 13.38 | 13.38 | 140,164 | -0.05(-0.41%) |
May 04, 2016 | 13.38 | 13.47 | 13.32 | 13.43 | 162,639 | -0.02(-0.12%) |
May 03, 2016 | 13.55 | 13.60 | 13.34 | 13.45 | 302,225 | -0.29(-2.12%) |