Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.59 | 13.83 | 13.40 | 13.74 | 160,489 | +0.15(+1.13%) |
Jul 28, 2016 | 13.84 | 13.85 | 13.48 | 13.59 | 70,352 | -0.32(-2.27%) |
Jul 27, 2016 | 13.84 | 13.93 | 13.65 | 13.91 | 90,885 | +0.12(+0.85%) |
Jul 26, 2016 | 13.88 | 13.93 | 13.66 | 13.79 | 53,531 | -0.02(-0.13%) |
Jul 25, 2016 | 13.99 | 13.99 | 13.67 | 13.81 | 71,238 | -0.07(-0.52%) |
Jul 22, 2016 | 14.07 | 14.13 | 13.85 | 13.88 | 43,855 | -0.11(-0.77%) |
Jul 21, 2016 | 14.14 | 14.17 | 13.81 | 13.99 | 94,636 | -0.02(-0.13%) |
Jul 20, 2016 | 14.00 | 14.23 | 13.88 | 14.01 | 64,135 | -0.04(-0.32%) |
Jul 19, 2016 | 14.40 | 14.46 | 14.04 | 14.05 | 67,541 | -0.32(-2.26%) |
Jul 18, 2016 | 14.20 | 14.49 | 14.18 | 14.38 | 82,087 | +0.10(+0.69%) |
Jul 15, 2016 | 14.43 | 14.59 | 14.19 | 14.28 | 89,440 | -0.06(-0.44%) |
Jul 14, 2016 | 14.60 | 14.67 | 14.31 | 14.34 | 79,687 | -0.11(-0.75%) |
Jul 13, 2016 | 14.30 | 14.58 | 14.16 | 14.45 | 122,537 | +0.25(+1.78%) |
Jul 12, 2016 | 13.94 | 14.32 | 13.83 | 14.20 | 96,304 | +0.43(+3.14%) |
Jul 11, 2016 | 13.69 | 13.82 | 13.54 | 13.76 | 86,896 | +0.13(+0.92%) |
Jul 08, 2016 | 13.56 | 13.75 | 13.38 | 13.64 | 97,163 | +0.25(+1.88%) |
Jul 07, 2016 | 13.31 | 13.47 | 13.24 | 13.38 | 106,498 | +0.09(+0.68%) |
Jul 06, 2016 | 13.31 | 13.38 | 13.10 | 13.29 | 99,870 | +0.02(+0.14%) |
Jul 05, 2016 | 13.19 | 13.35 | 13.02 | 13.28 | 85,603 | +0.12(+0.89%) |
Jul 01, 2016 | 12.89 | 13.16 | 13.16 | 13.16 | 66,391 | +0.38(+2.96%) |
Jun 30, 2016 | 12.61 | 12.80 | 12.50 | 12.78 | 95,731 | +0.16(+1.28%) |
Jun 29, 2016 | 12.44 | 12.67 | 12.31 | 12.62 | 66,911 | +0.26(+2.11%) |
Jun 28, 2016 | 12.27 | 12.41 | 12.11 | 12.36 | 93,109 | +0.29(+2.39%) |
Jun 27, 2016 | 11.96 | 12.25 | 11.77 | 12.07 | 122,263 | +0.10(+0.83%) |
Jun 24, 2016 | 11.76 | 12.05 | 11.71 | 11.97 | 452,964 | -0.26(-2.14%) |
Jun 23, 2016 | 12.25 | 12.40 | 11.94 | 12.23 | 144,694 | +0.04(+0.30%) |
Jun 22, 2016 | 12.11 | 12.31 | 12.02 | 12.20 | 74,368 | +0.06(+0.52%) |
Jun 21, 2016 | 12.21 | 12.23 | 12.02 | 12.13 | 92,031 | -0.01(-0.07%) |
Jun 20, 2016 | 12.28 | 12.33 | 12.11 | 12.14 | 99,852 | -0.04(-0.37%) |
Jun 17, 2016 | 12.16 | 12.22 | 11.91 | 12.19 | 132,997 | -0.03(-0.22%) |
Jun 16, 2016 | 11.84 | 12.22 | 11.84 | 12.21 | 70,860 | +0.23(+1.88%) |
Jun 15, 2016 | 12.20 | 12.28 | 11.98 | 11.99 | 54,881 | -0.29(-2.35%) |
Jun 14, 2016 | 12.04 | 12.31 | 12.04 | 12.28 | 77,052 | +0.10(+0.81%) |
Jun 13, 2016 | 12.23 | 12.42 | 12.11 | 12.18 | 60,740 | -0.09(-0.73%) |
Jun 10, 2016 | 12.16 | 12.47 | 12.13 | 12.27 | 107,567 | -0.04(-0.29%) |
Jun 09, 2016 | 12.10 | 12.34 | 12.02 | 12.30 | 58,793 | +0.11(+0.89%) |
Jun 08, 2016 | 12.01 | 12.24 | 11.93 | 12.20 | 99,255 | +0.26(+2.16%) |
Jun 07, 2016 | 12.07 | 12.16 | 11.82 | 11.94 | 128,412 | -0.08(-0.67%) |
Jun 06, 2016 | 11.61 | 12.04 | 11.37 | 12.02 | 125,487 | +0.38(+3.28%) |
Jun 03, 2016 | 11.19 | 12.12 | 11.10 | 11.64 | 221,235 | +0.80(+7.38%) |
Jun 02, 2016 | 11.14 | 11.14 | 10.46 | 10.84 | 137,034 | -2.15(-16.55%) |
Jun 01, 2016 | 13.06 | 13.29 | 12.64 | 12.99 | 140,739 | -0.22(-1.68%) |
May 31, 2016 | 12.59 | 13.30 | 12.57 | 13.21 | 263,129 | +0.62(+4.94%) |
May 27, 2016 | 12.84 | 12.59 | 12.59 | 12.59 | 84,210 | -0.28(-2.14%) |
May 26, 2016 | 13.10 | 13.24 | 12.86 | 12.86 | 79,436 | -0.24(-1.83%) |
May 25, 2016 | 13.37 | 13.40 | 13.08 | 13.10 | 95,074 | -0.28(-2.06%) |
May 24, 2016 | 13.26 | 13.53 | 13.26 | 13.38 | 119,513 | +0.14(+1.07%) |
May 23, 2016 | 13.06 | 13.36 | 13.03 | 13.23 | 70,653 | +0.18(+1.36%) |
May 20, 2016 | 12.76 | 13.14 | 12.74 | 13.06 | 53,781 | +0.38(+3.01%) |
May 19, 2016 | 12.67 | 12.77 | 12.51 | 12.68 | 60,027 | -0.08(-0.63%) |
May 18, 2016 | 12.79 | 12.99 | 12.67 | 12.76 | 51,317 | -0.12(-0.97%) |
May 17, 2016 | 13.74 | 13.74 | 12.80 | 12.88 | 89,340 | -0.88(-6.39%) |
May 16, 2016 | 13.71 | 14.06 | 13.69 | 13.76 | 97,851 | +0.06(+0.45%) |
May 13, 2016 | 14.04 | 14.04 | 13.68 | 13.70 | 62,235 | -0.36(-2.59%) |
May 12, 2016 | 14.03 | 14.07 | 13.88 | 14.06 | 26,976 | +0.02(+0.13%) |
May 11, 2016 | 13.99 | 14.19 | 13.88 | 14.04 | 60,439 | +0.00(+0.00%) |
May 10, 2016 | 13.95 | 14.10 | 13.90 | 14.04 | 58,356 | +0.14(+1.02%) |
May 09, 2016 | 13.79 | 14.01 | 13.45 | 13.90 | 49,936 | +0.07(+0.51%) |
May 06, 2016 | 13.39 | 13.86 | 13.36 | 13.83 | 65,959 | +0.27(+1.96%) |
May 05, 2016 | 13.99 | 14.04 | 13.55 | 13.56 | 100,984 | -0.46(-3.29%) |
May 04, 2016 | 13.75 | 14.12 | 13.75 | 14.03 | 92,204 | +0.15(+1.09%) |
May 03, 2016 | 13.74 | 14.01 | 13.68 | 13.87 | 73,949 | -0.04(-0.26%) |