Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.16 | 13.43 | 13.16 | 13.43 | 40,313 | -0.05(-0.41%) |
Jul 28, 2016 | 13.26 | 13.69 | 13.26 | 13.48 | 17,367 | -0.14(-1.06%) |
Jul 27, 2016 | 13.43 | 13.75 | 13.43 | 13.62 | 35,374 | -0.15(-1.12%) |
Jul 26, 2016 | 13.95 | 13.95 | 13.70 | 13.78 | 85,423 | +0.16(+1.17%) |
Jul 25, 2016 | 13.89 | 13.89 | 13.60 | 13.62 | 35,489 | -0.35(-2.51%) |
Jul 22, 2016 | 14.00 | 14.01 | 13.85 | 13.97 | 26,249 | +0.21(+1.53%) |
Jul 21, 2016 | 14.03 | 14.05 | 13.72 | 13.76 | 26,405 | -0.17(-1.22%) |
Jul 20, 2016 | 14.21 | 14.21 | 13.89 | 13.93 | 45,567 | +0.16(+1.16%) |
Jul 19, 2016 | 13.75 | 14.00 | 13.73 | 13.77 | 69,480 | -0.18(-1.29%) |
Jul 18, 2016 | 13.96 | 13.96 | 13.87 | 13.95 | 25,845 | +0.00(+0.00%) |
Jul 15, 2016 | 13.75 | 14.06 | 13.75 | 13.95 | 68,775 | -0.12(-0.85%) |
Jul 14, 2016 | 14.00 | 14.11 | 13.97 | 14.07 | 183,651 | +0.27(+1.96%) |
Jul 13, 2016 | 13.73 | 13.81 | 13.67 | 13.80 | 32,651 | +0.13(+0.95%) |
Jul 12, 2016 | 13.52 | 13.86 | 13.52 | 13.67 | 45,093 | +0.31(+2.32%) |
Jul 11, 2016 | 13.32 | 13.41 | 13.29 | 13.36 | 28,236 | +0.15(+1.14%) |
Jul 08, 2016 | 13.00 | 13.15 | 13.21 | 21,641 | +0.21(+1.62%) | |
Jul 07, 2016 | 12.96 | 13.25 | 12.95 | 13.00 | 22,626 | -0.09(-0.69%) |
Jul 05, 2016 | 13.25 | 13.25 | 12.99 | 13.09 | 23,520 | -0.15(-1.13%) |
Jul 01, 2016 | 13.24 | 13.24 | 13.24 | 0 | +0.07(+0.53%) | |
Jun 30, 2016 | 13.05 | 13.34 | 13.05 | 13.17 | 82,276 | +0.13(+1.00%) |
Jun 29, 2016 | 12.92 | 13.08 | 12.92 | 13.04 | 56,406 | +0.22(+1.72%) |
Jun 28, 2016 | 12.92 | 12.92 | 12.72 | 12.82 | 51,330 | +0.25(+1.99%) |
Jun 27, 2016 | 12.56 | 12.57 | 12.37 | 12.57 | 66,840 | +0.09(+0.72%) |
Jun 24, 2016 | 12.32 | 12.64 | 12.32 | 12.48 | 30,944 | -0.49(-3.78%) |
Jun 23, 2016 | 12.81 | 12.98 | 12.81 | 12.97 | 52,877 | +0.26(+2.05%) |
Jun 22, 2016 | 12.81 | 12.81 | 12.70 | 12.71 | 65,218 | +0.07(+0.55%) |
Jun 21, 2016 | 12.64 | 12.68 | 12.42 | 12.64 | 37,999 | +0.19(+1.53%) |
Jun 20, 2016 | 12.59 | 12.64 | 12.44 | 12.45 | 35,059 | -0.52(-4.01%) |
Jun 17, 2016 | 12.92 | 13.07 | 12.86 | 12.97 | 46,728 | -0.23(-1.74%) |
Jun 16, 2016 | 13.06 | 13.20 | 12.95 | 13.20 | 50,862 | +0.00(+0.00%) |
Jun 15, 2016 | 13.14 | 13.28 | 13.14 | 13.20 | 48,756 | +0.20(+1.54%) |
Jun 14, 2016 | 12.89 | 13.06 | 12.89 | 13.00 | 19,049 | +0.10(+0.78%) |
Jun 13, 2016 | 12.76 | 13.05 | 12.76 | 12.90 | 33,534 | -0.15(-1.15%) |
Jun 10, 2016 | 13.01 | 13.20 | 13.01 | 13.05 | 39,718 | -0.30(-2.25%) |
Jun 09, 2016 | 13.29 | 13.42 | 13.29 | 13.35 | 41,464 | -0.07(-0.52%) |
Jun 08, 2016 | 13.32 | 13.45 | 13.32 | 13.42 | 150,743 | -0.06(-0.45%) |
Jun 07, 2016 | 13.31 | 13.49 | 13.31 | 13.48 | 72,108 | +0.10(+0.71%) |
Jun 06, 2016 | 13.13 | 13.42 | 13.13 | 13.38 | 28,789 | +0.29(+2.25%) |
Jun 03, 2016 | 13.10 | 13.12 | 13.07 | 13.09 | 31,554 | -0.02(-0.15%) |
Jun 02, 2016 | 13.00 | 13.13 | 13.00 | 13.11 | 36,797 | +0.15(+1.16%) |
Jun 01, 2016 | 12.85 | 12.96 | 12.80 | 12.96 | 14,312 | +0.02(+0.15%) |
May 31, 2016 | 12.61 | 12.94 | 12.61 | 12.94 | 153,276 | +0.28(+2.21%) |
May 27, 2016 | 12.66 | 12.66 | 12.66 | 0 | +0.20(+1.61%) | |
May 26, 2016 | 12.39 | 12.68 | 12.39 | 12.46 | 19,265 | -0.04(-0.32%) |
May 25, 2016 | 12.55 | 12.55 | 12.38 | 12.50 | 246,766 | +0.40(+3.31%) |
May 24, 2016 | 12.00 | 12.13 | 11.87 | 12.10 | 666,144 | +0.30(+2.54%) |
May 23, 2016 | 11.74 | 11.91 | 11.74 | 11.80 | 39,748 | +0.08(+0.68%) |
May 20, 2016 | 11.66 | 11.75 | 11.63 | 11.72 | 44,057 | +0.13(+1.12%) |
May 19, 2016 | 11.49 | 11.62 | 11.45 | 11.59 | 35,146 | -0.03(-0.22%) |
May 18, 2016 | 11.62 | 11.76 | 11.53 | 11.62 | 59,570 | -0.12(-1.06%) |
May 17, 2016 | 11.75 | 11.84 | 11.72 | 11.74 | 49,519 | -0.05(-0.44%) |
May 16, 2016 | 11.93 | 11.93 | 11.69 | 11.79 | 30,650 | +0.09(+0.79%) |
May 13, 2016 | 11.94 | 11.94 | 11.70 | 11.70 | 20,293 | -0.25(-2.09%) |
May 12, 2016 | 12.12 | 12.12 | 11.93 | 11.95 | 24,373 | -0.06(-0.50%) |
May 11, 2016 | 12.09 | 12.12 | 12.00 | 12.01 | 37,080 | -0.17(-1.39%) |
May 10, 2016 | 12.00 | 12.25 | 12.00 | 12.18 | 28,258 | +0.11(+0.90%) |
May 09, 2016 | 12.16 | 12.16 | 12.04 | 12.07 | 67,136 | -0.15(-1.23%) |
May 06, 2016 | 12.28 | 12.32 | 12.21 | 12.22 | 21,600 | -0.06(-0.49%) |
May 05, 2016 | 12.38 | 12.38 | 12.26 | 12.28 | 24,390 | +0.01(+0.08%) |
May 04, 2016 | 12.38 | 12.39 | 12.14 | 12.27 | 67,314 | -0.12(-0.97%) |
May 03, 2016 | 12.46 | 12.50 | 12.34 | 12.39 | 56,122 | -0.38(-2.98%) |