Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.34 | 13.55 | 13.32 | 13.55 | 6,948 | +0.21(+1.58%) |
Jul 28, 2016 | 13.45 | 13.45 | 13.34 | 13.34 | 9,060 | -0.11(-0.80%) |
Jul 27, 2016 | 13.47 | 13.47 | 13.45 | 13.45 | 5,698 | -0.01(-0.06%) |
Jul 26, 2016 | 13.34 | 13.45 | 13.34 | 13.45 | 4,258 | +0.10(+0.78%) |
Jul 25, 2016 | 13.35 | 13.35 | 13.33 | 13.35 | 2,509 | +0.02(+0.12%) |
Jul 21, 2016 | 13.11 | 13.33 | 13.33 | 13.33 | 564 | +0.34(+2.63%) |
Jul 20, 2016 | 12.91 | 13.05 | 12.87 | 12.99 | 21,955 | +0.24(+1.87%) |
Jul 19, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 3,101 | +0.01(+0.06%) |
Jul 18, 2016 | 12.72 | 12.74 | 12.69 | 12.74 | 1,254 | -0.01(-0.06%) |
Jul 15, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 614 | +0.00(+0.00%) |
Jul 14, 2016 | 12.77 | 12.77 | 12.75 | 12.75 | 3,011 | -0.08(-0.62%) |
Jul 13, 2016 | 12.82 | 12.83 | 12.79 | 12.83 | 4,606 | +0.08(+0.62%) |
Jul 11, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 175 | +0.00(+0.00%) |
Jul 08, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 1,380 | +0.14(+1.07%) |
Jul 05, 2016 | 12.75 | 12.75 | 12.62 | 12.62 | 3,623 | -0.53(-4.06%) |
Jul 01, 2016 | 12.67 | 13.15 | 13.15 | 13.15 | 28,605 | +0.53(+4.23%) |
Jun 30, 2016 | 12.65 | 12.75 | 12.62 | 12.62 | 1,099 | -0.00(-0.00%) |
Jun 27, 2016 | 12.75 | 12.62 | 12.62 | 12.62 | 4,014 | -0.04(-0.28%) |
Jun 24, 2016 | 12.75 | 13.00 | 12.65 | 12.65 | 21,280 | -0.28(-2.19%) |
Jun 23, 2016 | 12.75 | 13.03 | 12.72 | 12.94 | 27,521 | +0.18(+1.44%) |
Jun 22, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 1,646 | +0.04(+0.28%) |
Jun 21, 2016 | 12.65 | 12.72 | 12.65 | 12.72 | 1,242 | +0.06(+0.50%) |
Jun 20, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 1,799 | -0.01(-0.12%) |
Jun 17, 2016 | 12.67 | 12.67 | 12.65 | 12.67 | 2,019 | -0.08(-0.66%) |
Jun 15, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 45 | +0.00(+0.00%) |
Jun 14, 2016 | 12.75 | 12.79 | 12.75 | 12.75 | 6,004 | +0.09(+0.72%) |
Jun 13, 2016 | 13.15 | 13.15 | 12.66 | 12.66 | 3,673 | -0.09(-0.71%) |
Jun 10, 2016 | 12.67 | 12.75 | 12.66 | 12.75 | 3,931 | +0.02(+0.15%) |
Jun 09, 2016 | 12.75 | 12.75 | 12.73 | 12.73 | 4,155 | -0.03(-0.22%) |
Jun 08, 2016 | 12.75 | 12.97 | 12.75 | 12.76 | 3,665 | +0.01(+0.06%) |
Jun 07, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 2,797 | +0.04(+0.31%) |
Jun 06, 2016 | 12.72 | 12.72 | 12.71 | 12.71 | 2,717 | +0.00(+0.01%) |
Jun 03, 2016 | 12.71 | 12.71 | 12.71 | 12.71 | 828 | -0.02(-0.14%) |
Jun 02, 2016 | 12.73 | 12.73 | 12.73 | 12.73 | 391 | +0.16(+1.24%) |
Jun 01, 2016 | 12.57 | 12.57 | 12.57 | 12.57 | 587 | -0.32(-2.47%) |
May 31, 2016 | 12.65 | 12.89 | 12.37 | 12.89 | 9,715 | +0.24(+1.92%) |
May 27, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 6,072 | +0.20(+1.59%) |
May 26, 2016 | 12.65 | 12.69 | 12.42 | 12.45 | 20,744 | -0.01(-0.06%) |
May 24, 2016 | 12.48 | 12.46 | 12.46 | 12.46 | 3,795 | +0.01(+0.06%) |
May 20, 2016 | 12.64 | 12.45 | 12.45 | 12.45 | 2,530 | +0.00(+0.00%) |
May 19, 2016 | 12.45 | 12.53 | 12.44 | 12.45 | 3,602 | -0.20(-1.56%) |
May 18, 2016 | 12.63 | 12.65 | 12.63 | 12.65 | 506 | +0.15(+1.21%) |
May 17, 2016 | 12.65 | 12.65 | 12.50 | 12.50 | 3,195 | -0.15(-1.20%) |
May 16, 2016 | 12.63 | 12.65 | 12.46 | 12.65 | 6,515 | +0.11(+0.91%) |
May 13, 2016 | 12.43 | 12.55 | 12.43 | 12.53 | 2,552 | -0.02(-0.13%) |
May 12, 2016 | 12.55 | 12.55 | 12.55 | 12.55 | 1,024 | +0.10(+0.79%) |
May 11, 2016 | 12.55 | 12.55 | 12.45 | 12.45 | 3,787 | -0.04(-0.35%) |
May 06, 2016 | 12.52 | 12.49 | 12.49 | 12.49 | 197 | -0.15(-1.20%) |
May 04, 2016 | 12.64 | 12.65 | 12.65 | 12.65 | 20 | -0.10(-0.76%) |