Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.00 | 14.00 | 13.88 | 14.00 | 3,299 | +0.01(+0.07%) |
Jul 28, 2016 | 13.92 | 13.99 | 13.92 | 13.99 | 3,665 | +0.15(+1.08%) |
Jul 27, 2016 | 13.98 | 13.98 | 13.84 | 13.84 | 6,677 | +0.02(+0.14%) |
Jul 26, 2016 | 13.84 | 13.84 | 13.69 | 13.82 | 5,387 | +0.06(+0.44%) |
Jul 25, 2016 | 13.74 | 13.79 | 13.66 | 13.76 | 5,939 | +0.02(+0.15%) |
Jul 22, 2016 | 13.73 | 13.74 | 13.44 | 13.74 | 9,310 | +0.13(+0.96%) |
Jul 21, 2016 | 13.64 | 13.64 | 13.51 | 13.61 | 7,018 | -0.04(-0.29%) |
Jul 20, 2016 | 13.49 | 13.65 | 13.37 | 13.65 | 6,489 | +0.22(+1.64%) |
Jul 19, 2016 | 13.43 | 13.45 | 13.41 | 13.43 | 3,122 | +0.06(+0.45%) |
Jul 18, 2016 | 13.33 | 13.42 | 13.30 | 13.37 | 17,788 | +0.07(+0.53%) |
Jul 15, 2016 | 13.35 | 13.55 | 13.24 | 13.30 | 7,343 | -0.04(-0.30%) |
Jul 14, 2016 | 13.40 | 13.54 | 13.34 | 13.34 | 15,764 | -0.06(-0.45%) |
Jul 13, 2016 | 13.60 | 13.60 | 13.40 | 13.40 | 33,440 | -0.11(-0.81%) |
Jul 12, 2016 | 13.70 | 13.73 | 13.46 | 13.51 | 11,817 | -0.06(-0.45%) |
Jul 11, 2016 | 13.54 | 13.66 | 13.54 | 13.57 | 4,844 | +0.06(+0.44%) |
Jul 08, 2016 | 13.45 | 13.64 | 13.50 | 13.51 | 5,322 | +0.01(+0.07%) |
Jul 07, 2016 | 13.65 | 13.73 | 13.49 | 13.50 | 4,066 | -0.06(-0.44%) |
Jul 06, 2016 | 13.66 | 13.75 | 13.45 | 13.56 | 12,650 | +0.01(+0.07%) |
Jul 05, 2016 | 13.58 | 13.63 | 13.55 | 13.55 | 10,535 | -0.06(-0.41%) |
Jul 01, 2016 | 13.65 | 13.61 | 13.61 | 13.61 | 8,200 | +0.06(+0.41%) |
Jun 30, 2016 | 13.82 | 13.82 | 13.55 | 13.55 | 6,807 | +0.00(+0.00%) |
Jun 29, 2016 | 13.55 | 13.60 | 13.44 | 13.55 | 5,198 | +0.02(+0.15%) |
Jun 28, 2016 | 13.82 | 13.82 | 13.40 | 13.53 | 6,640 | +0.05(+0.34%) |
Jun 27, 2016 | 13.64 | 13.64 | 13.43 | 13.48 | 2,300 | -0.05(-0.34%) |
Jun 24, 2016 | 13.36 | 13.57 | 13.28 | 13.53 | 4,105 | +0.17(+1.27%) |
Jun 23, 2016 | 13.44 | 13.53 | 13.33 | 13.36 | 5,289 | -0.15(-1.11%) |
Jun 22, 2016 | 13.58 | 13.67 | 13.44 | 13.51 | 15,707 | +0.09(+0.67%) |
Jun 21, 2016 | 13.81 | 13.81 | 13.42 | 13.42 | 1,617 | -0.23(-1.70%) |
Jun 20, 2016 | 13.60 | 13.71 | 13.58 | 13.65 | 3,229 | -0.02(-0.13%) |
Jun 17, 2016 | 13.59 | 13.68 | 13.54 | 13.67 | 1,849 | +0.19(+1.39%) |
Jun 16, 2016 | 13.70 | 13.70 | 13.47 | 13.48 | 6,689 | -0.10(-0.72%) |
Jun 15, 2016 | 13.98 | 13.98 | 13.41 | 13.58 | 5,491 | +0.02(+0.15%) |
Jun 14, 2016 | 13.53 | 13.56 | 13.43 | 13.56 | 10,950 | +0.14(+1.04%) |
Jun 13, 2016 | 13.48 | 13.48 | 13.37 | 13.42 | 10,168 | -0.06(-0.45%) |
Jun 10, 2016 | 13.51 | 13.51 | 13.41 | 13.48 | 11,469 | -0.02(-0.15%) |
Jun 09, 2016 | 13.61 | 13.61 | 13.47 | 13.50 | 14,490 | -0.07(-0.52%) |
Jun 08, 2016 | 13.45 | 13.58 | 13.40 | 13.57 | 18,919 | +0.12(+0.89%) |
Jun 07, 2016 | 13.60 | 13.60 | 13.43 | 13.45 | 7,500 | +0.00(+0.00%) |
Jun 06, 2016 | 13.48 | 13.52 | 13.44 | 13.45 | 13,478 | -0.03(-0.22%) |
Jun 03, 2016 | 13.50 | 13.58 | 13.47 | 13.48 | 12,740 | -0.06(-0.44%) |
Jun 02, 2016 | 13.54 | 13.61 | 13.49 | 13.54 | 9,770 | +0.02(+0.15%) |
Jun 01, 2016 | 13.55 | 13.64 | 13.51 | 13.52 | 7,993 | -0.03(-0.22%) |
May 31, 2016 | 13.63 | 13.63 | 13.55 | 13.55 | 9,300 | -0.18(-1.35%) |
May 27, 2016 | 13.86 | 13.73 | 13.73 | 13.73 | 5,100 | -0.21(-1.49%) |
May 26, 2016 | 14.00 | 14.00 | 13.94 | 13.94 | 1,095 | -0.02(-0.13%) |
May 25, 2016 | 14.15 | 14.15 | 13.93 | 13.96 | 3,726 | +0.18(+1.31%) |
May 24, 2016 | 13.67 | 13.87 | 13.67 | 13.78 | 6,793 | -0.01(-0.07%) |
May 23, 2016 | 14.01 | 14.01 | 13.50 | 13.79 | 4,567 | +0.24(+1.77%) |
May 20, 2016 | 13.58 | 13.62 | 13.38 | 13.55 | 7,398 | -0.01(-0.07%) |
May 19, 2016 | 14.07 | 14.07 | 13.51 | 13.56 | 18,842 | -0.44(-3.14%) |
May 18, 2016 | 14.16 | 14.16 | 13.82 | 14.00 | 10,308 | -0.09(-0.64%) |
May 17, 2016 | 14.02 | 14.09 | 13.78 | 14.09 | 11,416 | +0.14(+0.98%) |
May 16, 2016 | 13.95 | 13.96 | 13.82 | 13.95 | 6,374 | -0.01(-0.04%) |
May 13, 2016 | 13.90 | 13.96 | 13.74 | 13.96 | 4,614 | +0.14(+1.01%) |
May 12, 2016 | 13.99 | 13.99 | 13.74 | 13.82 | 6,213 | +0.12(+0.88%) |
May 11, 2016 | 13.68 | 13.83 | 13.68 | 13.70 | 5,404 | +0.09(+0.66%) |
May 10, 2016 | 13.59 | 13.82 | 13.56 | 13.61 | 3,705 | -0.06(-0.44%) |
May 09, 2016 | 13.68 | 13.68 | 13.54 | 13.67 | 10,681 | +0.06(+0.44%) |
May 06, 2016 | 13.47 | 13.63 | 13.31 | 13.61 | 13,271 | +0.11(+0.81%) |
May 05, 2016 | 13.60 | 13.80 | 13.50 | 13.50 | 4,901 | -0.10(-0.74%) |
May 04, 2016 | 13.60 | 13.70 | 13.60 | 13.60 | 5,953 | -0.03(-0.22%) |
May 03, 2016 | 13.79 | 13.79 | 13.63 | 13.63 | 3,989 | +0.03(+0.22%) |