Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.45 | 12.67 | 12.45 | 12.62 | 2,707 | +0.11(+0.84%) |
Jul 28, 2016 | 12.52 | 12.52 | 12.52 | 12.52 | 101 | -0.08(-0.63%) |
Jul 27, 2016 | 12.64 | 12.64 | 12.60 | 12.60 | 755 | -0.12(-0.92%) |
Jul 26, 2016 | 12.76 | 12.76 | 12.66 | 12.72 | 3,457 | -0.28(-2.18%) |
Jul 25, 2016 | 12.87 | 13.01 | 12.87 | 13.00 | 7,721 | +0.30(+2.36%) |
Jul 22, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 953 | -0.19(-1.47%) |
Jul 21, 2016 | 12.89 | 12.89 | 12.89 | 12.89 | 300 | +0.17(+1.34%) |
Jul 20, 2016 | 12.72 | 12.73 | 12.72 | 12.72 | 505 | -0.01(-0.08%) |
Jul 19, 2016 | 12.79 | 12.84 | 12.73 | 12.73 | 2,215 | +0.01(+0.09%) |
Jul 18, 2016 | 12.48 | 12.72 | 12.00 | 12.72 | 9,795 | -0.06(-0.48%) |
Jul 15, 2016 | 12.65 | 12.78 | 12.61 | 12.78 | 24,097 | -0.14(-1.09%) |
Jul 14, 2016 | 13.04 | 13.09 | 12.88 | 12.92 | 14,165 | +0.25(+1.98%) |
Jul 13, 2016 | 12.90 | 12.90 | 12.67 | 12.67 | 350 | -0.14(-1.09%) |
Jul 12, 2016 | 13.04 | 13.04 | 12.79 | 12.81 | 2,511 | -0.40(-3.03%) |
Jul 11, 2016 | 13.00 | 13.22 | 12.97 | 13.21 | 5,636 | +0.30(+2.33%) |
Jul 08, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 122 | +0.25(+1.97%) |
Jul 07, 2016 | 13.04 | 13.04 | 12.66 | 12.66 | 13,120 | -0.40(-3.07%) |
Jul 06, 2016 | 13.06 | 13.06 | 13.02 | 13.06 | 5,123 | -0.09(-0.68%) |
Jul 05, 2016 | 13.21 | 13.23 | 13.02 | 13.15 | 3,534 | +0.08(+0.61%) |
Jul 01, 2016 | 13.20 | 13.07 | 13.07 | 13.07 | 23,400 | +0.11(+0.87%) |
Jun 30, 2016 | 13.07 | 13.07 | 12.96 | 12.96 | 1,054 | -0.37(-2.79%) |
Jun 29, 2016 | 13.05 | 13.34 | 13.04 | 13.33 | 9,582 | +0.58(+4.59%) |
Jun 28, 2016 | 12.82 | 12.82 | 12.74 | 12.74 | 2,863 | +0.12(+0.99%) |
Jun 27, 2016 | 12.51 | 12.79 | 11.00 | 12.62 | 8,751 | +0.20(+1.61%) |
Jun 24, 2016 | 12.32 | 12.51 | 12.32 | 12.42 | 1,382 | -0.10(-0.80%) |
Jun 23, 2016 | 12.32 | 12.52 | 12.32 | 12.52 | 1,699 | +0.20(+1.62%) |
Jun 22, 2016 | 12.53 | 12.56 | 12.32 | 12.32 | 2,868 | -0.33(-2.61%) |
Jun 21, 2016 | 12.63 | 12.65 | 12.60 | 12.65 | 2,261 | -0.02(-0.16%) |
Jun 20, 2016 | 12.69 | 12.69 | 12.67 | 12.67 | 2,267 | +0.01(+0.08%) |
Jun 17, 2016 | 12.66 | 12.66 | 12.66 | 12.66 | 166 | +0.00(+0.03%) |
Jun 16, 2016 | 12.77 | 12.80 | 12.57 | 12.66 | 13,257 | -0.04(-0.28%) |
Jun 15, 2016 | 12.65 | 12.69 | 12.55 | 12.69 | 2,429 | +0.24(+1.94%) |
Jun 14, 2016 | 12.47 | 12.47 | 12.35 | 12.45 | 3,416 | -0.21(-1.65%) |
Jun 13, 2016 | 12.55 | 12.66 | 12.55 | 12.66 | 3,505 | +0.01(+0.07%) |
Jun 10, 2016 | 12.53 | 12.69 | 12.45 | 12.65 | 8,516 | -0.08(-0.63%) |
Jun 09, 2016 | 12.70 | 12.75 | 12.51 | 12.73 | 8,413 | +0.13(+1.03%) |
Jun 08, 2016 | 12.48 | 12.69 | 12.48 | 12.60 | 17,320 | +0.27(+2.19%) |
Jun 07, 2016 | 12.30 | 12.35 | 12.30 | 12.33 | 2,225 | +0.16(+1.31%) |
Jun 06, 2016 | 12.16 | 12.19 | 12.11 | 12.17 | 2,661 | +0.04(+0.33%) |
Jun 03, 2016 | 11.94 | 12.13 | 11.94 | 12.13 | 8,386 | +0.28(+2.39%) |
Jun 02, 2016 | 11.65 | 11.85 | 11.65 | 11.85 | 1,236 | +0.29(+2.48%) |
Jun 01, 2016 | 11.52 | 11.56 | 11.51 | 11.56 | 8,459 | +0.06(+0.52%) |
May 31, 2016 | 11.61 | 11.61 | 11.50 | 11.50 | 3,477 | -0.10(-0.86%) |
May 27, 2016 | 11.60 | 11.60 | 11.60 | 11.60 | 300 | +0.00(+0.04%) |
May 26, 2016 | 11.49 | 11.60 | 11.49 | 11.60 | 646 | +0.14(+1.22%) |
May 25, 2016 | 11.24 | 11.53 | 11.21 | 11.46 | 1,881 | +0.15(+1.29%) |
May 24, 2016 | 11.34 | 11.34 | 11.31 | 11.31 | 2,331 | +0.04(+0.35%) |
May 23, 2016 | 11.34 | 11.38 | 11.27 | 11.27 | 1,876 | -0.18(-1.57%) |
May 20, 2016 | 11.45 | 11.55 | 11.45 | 11.45 | 2,849 | +0.16(+1.44%) |
May 19, 2016 | 11.30 | 11.37 | 11.15 | 11.29 | 2,237 | -0.12(-1.07%) |
May 18, 2016 | 11.17 | 11.41 | 11.17 | 11.41 | 2,210 | +0.12(+1.06%) |
May 17, 2016 | 11.30 | 11.33 | 11.27 | 11.29 | 3,553 | -0.04(-0.35%) |
May 16, 2016 | 11.19 | 11.38 | 11.16 | 11.33 | 4,521 | +0.03(+0.27%) |
May 13, 2016 | 11.24 | 11.30 | 11.24 | 11.30 | 533 | -0.02(-0.18%) |
May 12, 2016 | 11.29 | 11.35 | 11.20 | 11.32 | 5,435 | -0.02(-0.18%) |
May 11, 2016 | 11.37 | 11.39 | 11.25 | 11.34 | 3,130 | +0.34(+3.09%) |
May 10, 2016 | 11.00 | 11.00 | 10.99 | 11.00 | 2,109 | +0.04(+0.37%) |
May 09, 2016 | 10.96 | 10.96 | 10.94 | 10.96 | 577 | +0.05(+0.43%) |
May 06, 2016 | 10.93 | 10.95 | 10.75 | 10.91 | 5,319 | +0.08(+0.77%) |
May 05, 2016 | 11.28 | 11.28 | 10.74 | 10.83 | 8,441 | -0.42(-3.73%) |
May 04, 2016 | 11.16 | 11.25 | 11.16 | 11.25 | 1,809 | +0.26(+2.35%) |
May 03, 2016 | 10.99 | 10.99 | 10.93 | 10.99 | 16,669 | -0.10(-0.89%) |