Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.80 | 12.80 | 12.80 | 0 | -0.48(-3.61%) | |
Jul 28, 2016 | 13.10 | 13.28 | 12.93 | 13.28 | 7,803 | +0.58(+4.57%) |
Jul 27, 2016 | 13.12 | 13.12 | 12.70 | 12.70 | 24,147 | -0.14(-1.09%) |
Jul 26, 2016 | 13.10 | 13.10 | 12.81 | 12.84 | 2,486 | -0.04(-0.31%) |
Jul 25, 2016 | 13.13 | 13.28 | 12.73 | 12.88 | 11,238 | -0.07(-0.54%) |
Jul 22, 2016 | 13.09 | 13.09 | 12.95 | 12.95 | 11,594 | +0.00(+0.00%) |
Jul 21, 2016 | 12.98 | 13.08 | 12.93 | 12.95 | 12,013 | -0.01(-0.08%) |
Jul 20, 2016 | 12.90 | 12.98 | 12.90 | 12.96 | 4,576 | +0.01(+0.08%) |
Jul 19, 2016 | 13.08 | 13.11 | 12.87 | 12.95 | 43,978 | -0.30(-2.26%) |
Jul 18, 2016 | 13.43 | 13.43 | 13.21 | 13.25 | 5,500 | +0.10(+0.76%) |
Jul 15, 2016 | 13.35 | 13.35 | 13.15 | 13.15 | 5,618 | -0.12(-0.90%) |
Jul 14, 2016 | 13.17 | 13.37 | 13.00 | 13.27 | 8,690 | +0.19(+1.45%) |
Jul 13, 2016 | 13.00 | 13.08 | 12.89 | 13.08 | 26,802 | +0.03(+0.23%) |
Jul 12, 2016 | 13.13 | 13.55 | 12.92 | 13.05 | 24,128 | -0.08(-0.61%) |
Jul 11, 2016 | 13.52 | 13.52 | 12.89 | 13.13 | 103,626 | -0.56(-4.09%) |
Jul 08, 2016 | 13.29 | 13.68 | 13.00 | 13.69 | 11,932 | +0.28(+2.09%) |
Jul 07, 2016 | 13.07 | 13.41 | 12.77 | 13.41 | 44,911 | +0.11(+0.83%) |
Jul 05, 2016 | 13.90 | 13.90 | 13.09 | 13.30 | 38,864 | -0.80(-5.67%) |
Jul 04, 2016 | 13.20 | 14.10 | 13.12 | 14.10 | 17,831 | +1.14(+8.80%) |
Jun 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | -0.95(-6.83%) | |
Jun 29, 2016 | 13.84 | 14.10 | 13.62 | 13.91 | 12,401 | +0.09(+0.65%) |
Jun 28, 2016 | 13.80 | 13.84 | 13.63 | 13.82 | 11,492 | +0.27(+1.99%) |
Jun 27, 2016 | 14.05 | 14.05 | 13.34 | 13.55 | 20,400 | -0.26(-1.88%) |
Jun 24, 2016 | 13.52 | 13.81 | 13.48 | 13.81 | 5,765 | -0.01(-0.07%) |
Jun 23, 2016 | 13.60 | 13.82 | 13.49 | 13.82 | 11,162 | +0.57(+4.30%) |
Jun 22, 2016 | 13.31 | 13.70 | 13.16 | 13.25 | 33,457 | -0.07(-0.53%) |
Jun 21, 2016 | 13.84 | 13.86 | 13.13 | 13.32 | 11,882 | -0.43(-3.13%) |
Jun 20, 2016 | 13.75 | 13.97 | 13.73 | 13.75 | 7,364 | -0.02(-0.15%) |
Jun 17, 2016 | 13.91 | 13.94 | 13.75 | 13.77 | 27,224 | +0.16(+1.18%) |
Jun 16, 2016 | 13.80 | 13.82 | 13.40 | 13.61 | 13,021 | -0.17(-1.23%) |
Jun 15, 2016 | 13.96 | 13.96 | 13.74 | 13.78 | 16,903 | -0.14(-1.01%) |
Jun 14, 2016 | 14.33 | 14.34 | 13.92 | 13.92 | 20,710 | -0.23(-1.63%) |
Jun 13, 2016 | 14.20 | 14.25 | 14.15 | 14.15 | 7,303 | -0.02(-0.14%) |
Jun 10, 2016 | 14.07 | 14.47 | 13.94 | 14.17 | 22,645 | -0.23(-1.60%) |
Jun 09, 2016 | 14.16 | 14.65 | 14.16 | 14.40 | 17,215 | -0.07(-0.48%) |
Jun 08, 2016 | 13.84 | 14.47 | 13.84 | 14.47 | 72,728 | +0.33(+2.33%) |
Jun 07, 2016 | 14.98 | 14.98 | 14.00 | 14.14 | 41,664 | -0.18(-1.26%) |
Jun 06, 2016 | 14.47 | 14.58 | 13.44 | 14.32 | 131,989 | -0.24(-1.65%) |
Jun 03, 2016 | 14.31 | 14.58 | 14.23 | 14.56 | 16,424 | +0.06(+0.41%) |
Jun 02, 2016 | 14.74 | 14.89 | 14.05 | 14.50 | 41,320 | -0.34(-2.29%) |
Jun 01, 2016 | 14.09 | 14.84 | 13.85 | 14.84 | 44,960 | +0.67(+4.73%) |
May 31, 2016 | 13.70 | 14.30 | 13.55 | 14.17 | 29,640 | +0.53(+3.89%) |
May 30, 2016 | 13.51 | 13.95 | 13.51 | 13.64 | 7,678 | +0.25(+1.87%) |
May 27, 2016 | 13.18 | 13.64 | 12.99 | 13.39 | 22,781 | +0.39(+3.00%) |
May 26, 2016 | 12.70 | 13.14 | 12.70 | 13.00 | 30,298 | +0.29(+2.28%) |
May 25, 2016 | 12.60 | 12.89 | 12.60 | 12.71 | 13,112 | +0.10(+0.79%) |
May 24, 2016 | 12.50 | 12.70 | 12.50 | 12.61 | 117,602 | +0.02(+0.16%) |
May 20, 2016 | 12.59 | 12.59 | 12.59 | 0 | +0.09(+0.72%) | |
May 19, 2016 | 12.45 | 12.58 | 12.33 | 12.50 | 13,296 | +0.00(+0.00%) |
May 18, 2016 | 12.14 | 12.58 | 12.14 | 12.50 | 20,132 | +0.00(+0.00%) |
May 17, 2016 | 12.58 | 12.71 | 12.50 | 12.50 | 30,690 | -0.19(-1.50%) |
May 16, 2016 | 12.56 | 12.69 | 12.50 | 12.69 | 2,226 | +0.30(+2.42%) |
May 13, 2016 | 12.67 | 12.67 | 12.07 | 12.39 | 12,584 | -0.62(-4.77%) |
May 12, 2016 | 12.70 | 13.40 | 12.70 | 13.01 | 251,712 | +0.34(+2.68%) |
May 11, 2016 | 12.70 | 12.77 | 12.56 | 12.67 | 6,150 | -0.02(-0.16%) |
May 10, 2016 | 12.79 | 12.94 | 12.56 | 12.69 | 10,530 | -0.10(-0.78%) |
May 09, 2016 | 12.51 | 13.12 | 12.51 | 12.79 | 19,500 | -0.22(-1.69%) |
May 06, 2016 | 12.47 | 13.14 | 12.47 | 13.01 | 12,196 | +0.26(+2.04%) |
May 05, 2016 | 12.47 | 12.80 | 12.45 | 12.75 | 55,344 | +0.31(+2.49%) |
May 04, 2016 | 12.76 | 12.80 | 12.25 | 12.44 | 11,999 | -0.16(-1.27%) |
May 03, 2016 | 13.16 | 13.17 | 12.56 | 12.60 | 11,002 | -0.61(-4.62%) |