Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.91 | 12.08 | 11.80 | 12.04 | 3,706,911 | +0.13(+1.13%) |
Jul 28, 2016 | 11.51 | 12.01 | 11.38 | 11.90 | 3,848,128 | +0.75(+6.72%) |
Jul 27, 2016 | 11.56 | 11.63 | 11.04 | 11.15 | 2,563,507 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,692,978 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.78 | 11.35 | 11.42 | 2,675,648 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.98 | 11.72 | 11.92 | 2,549,261 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.88 | 11.90 | 3,182,717 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.03 | 2,839,121 | -0.03(-0.21%) |
Jul 19, 2016 | 12.00 | 12.16 | 11.93 | 12.05 | 3,771,155 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.05 | 1,782,892 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.77 | 11.94 | 1,539,861 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,188,255 | +0.21(+1.78%) |
Jul 13, 2016 | 12.14 | 12.19 | 11.68 | 11.79 | 2,857,249 | -0.29(-2.44%) |
Jul 12, 2016 | 11.88 | 12.14 | 11.76 | 12.09 | 2,559,235 | +0.56(+4.89%) |
Jul 11, 2016 | 11.72 | 11.79 | 11.49 | 11.52 | 3,205,657 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.77 | 11.19 | 11.67 | 3,292,305 | +0.48(+4.29%) |
Jul 07, 2016 | 11.72 | 11.77 | 11.14 | 11.19 | 1,636,678 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.52 | 1,386,950 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.78 | 11.42 | 11.56 | 1,356,365 | -0.27(-2.28%) |
Jul 01, 2016 | 11.63 | 11.83 | 11.83 | 11.83 | 970,921 | +0.19(+1.66%) |
Jun 30, 2016 | 11.55 | 11.68 | 11.44 | 11.63 | 1,892,463 | +0.05(+0.44%) |
Jun 29, 2016 | 11.35 | 11.68 | 11.35 | 11.58 | 1,928,470 | +0.37(+3.30%) |
Jun 28, 2016 | 11.37 | 11.61 | 11.19 | 11.21 | 2,123,455 | +0.23(+2.07%) |
Jun 27, 2016 | 11.38 | 11.60 | 10.86 | 10.99 | 3,890,148 | -0.58(-5.02%) |
Jun 24, 2016 | 11.47 | 12.06 | 11.37 | 11.57 | 2,746,226 | -0.79(-6.40%) |
Jun 23, 2016 | 12.18 | 12.37 | 12.07 | 12.36 | 1,583,215 | +0.42(+3.53%) |
Jun 22, 2016 | 12.42 | 12.43 | 11.88 | 11.94 | 2,262,091 | -0.40(-3.21%) |
Jun 21, 2016 | 12.19 | 12.48 | 12.11 | 12.33 | 1,830,235 | +0.08(+0.62%) |
Jun 20, 2016 | 12.05 | 12.37 | 12.05 | 12.26 | 1,737,316 | +0.43(+3.63%) |
Jun 17, 2016 | 11.72 | 12.11 | 11.65 | 11.83 | 1,958,979 | +0.25(+2.18%) |
Jun 16, 2016 | 11.86 | 11.89 | 11.40 | 11.57 | 3,364,073 | -0.45(-3.71%) |
Jun 15, 2016 | 12.18 | 12.30 | 12.02 | 12.02 | 1,441,705 | -0.27(-2.19%) |
Jun 14, 2016 | 12.39 | 12.58 | 12.16 | 12.29 | 1,689,314 | -0.17(-1.35%) |
Jun 13, 2016 | 12.34 | 12.71 | 12.28 | 12.46 | 3,331,118 | +0.10(+0.82%) |
Jun 10, 2016 | 12.60 | 12.76 | 12.34 | 12.36 | 1,817,015 | -0.38(-2.96%) |
Jun 09, 2016 | 13.05 | 13.20 | 12.63 | 12.73 | 2,733,588 | -0.44(-3.37%) |
Jun 08, 2016 | 13.84 | 13.89 | 13.10 | 13.18 | 3,478,457 | -0.51(-3.74%) |
Jun 07, 2016 | 13.16 | 13.72 | 13.12 | 13.69 | 2,605,435 | +0.69(+5.29%) |
Jun 06, 2016 | 12.94 | 13.09 | 12.87 | 13.00 | 2,011,404 | +0.19(+1.51%) |
Jun 03, 2016 | 12.89 | 13.08 | 12.73 | 12.81 | 1,812,278 | +0.04(+0.33%) |
Jun 02, 2016 | 12.59 | 12.82 | 12.48 | 12.77 | 1,941,364 | -0.02(-0.13%) |
Jun 01, 2016 | 12.53 | 12.79 | 12.40 | 12.79 | 1,681,112 | +0.13(+1.06%) |
May 31, 2016 | 12.95 | 13.18 | 12.53 | 12.65 | 2,464,008 | -0.33(-2.52%) |
May 27, 2016 | 12.68 | 12.98 | 12.98 | 12.98 | 2,151,694 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.08 | 12.78 | 12.85 | 2,001,282 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.40 | 12.78 | 2,049,346 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.24 | 12.34 | 2,604,840 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,594,441 | +0.23(+1.85%) |
May 20, 2016 | 12.35 | 12.50 | 12.21 | 12.26 | 2,133,317 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.04 | 12.31 | 2,050,871 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.84 | 12.36 | 12.45 | 1,996,004 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.99 | 12.67 | 12.80 | 2,534,849 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.93 | 12.53 | 12.90 | 2,708,324 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.26 | 12.36 | 2,663,744 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.86 | 12.22 | 12.44 | 2,268,527 | +0.04(+0.34%) |
May 11, 2016 | 12.14 | 12.61 | 11.90 | 12.40 | 2,296,393 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,178,498 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.30 | 11.84 | 12.00 | 2,271,891 | -0.39(-3.12%) |
May 06, 2016 | 12.18 | 12.56 | 12.10 | 12.39 | 3,468,548 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.04 | 12.17 | 12.30 | 4,621,008 | -0.01(-0.07%) |
May 04, 2016 | 12.53 | 12.74 | 12.12 | 12.31 | 2,573,471 | -0.22(-1.74%) |
May 03, 2016 | 12.66 | 12.75 | 12.28 | 12.53 | 2,646,871 | -0.39(-2.99%) |