Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.92 | 13.06 | 12.37 | 12.77 | 5,609,737 | -0.34(-2.59%) |
Jul 28, 2016 | 12.59 | 13.37 | 12.41 | 13.11 | 4,570,929 | +0.32(+2.50%) |
Jul 27, 2016 | 12.74 | 13.00 | 12.46 | 12.79 | 2,766,650 | -0.21(-1.62%) |
Jul 26, 2016 | 12.78 | 13.26 | 12.68 | 13.00 | 3,301,944 | +0.19(+1.48%) |
Jul 25, 2016 | 12.96 | 13.09 | 12.65 | 12.81 | 2,011,751 | -0.17(-1.31%) |
Jul 22, 2016 | 13.39 | 13.46 | 12.71 | 12.98 | 2,807,437 | -0.26(-1.96%) |
Jul 21, 2016 | 12.86 | 13.59 | 12.81 | 13.24 | 3,671,729 | +0.38(+2.95%) |
Jul 20, 2016 | 12.85 | 13.00 | 12.73 | 12.86 | 4,078,537 | +0.01(+0.08%) |
Jul 19, 2016 | 13.14 | 13.30 | 12.68 | 12.85 | 2,935,684 | -0.45(-3.38%) |
Jul 18, 2016 | 12.95 | 13.35 | 12.85 | 13.30 | 2,629,075 | +0.40(+3.10%) |
Jul 15, 2016 | 12.92 | 13.07 | 12.74 | 12.90 | 2,468,485 | +0.09(+0.70%) |
Jul 14, 2016 | 13.00 | 13.06 | 12.58 | 12.81 | 3,251,660 | +0.01(+0.08%) |
Jul 13, 2016 | 13.03 | 13.18 | 12.69 | 12.80 | 3,557,878 | -0.07(-0.54%) |
Jul 12, 2016 | 13.22 | 13.23 | 12.72 | 12.87 | 3,954,857 | -0.17(-1.30%) |
Jul 11, 2016 | 12.99 | 13.18 | 12.75 | 13.04 | 3,150,012 | +0.15(+1.16%) |
Jul 08, 2016 | 12.51 | 13.03 | 12.23 | 12.89 | 4,302,092 | +0.66(+5.40%) |
Jul 07, 2016 | 12.08 | 12.53 | 12.01 | 12.23 | 3,291,396 | +0.28(+2.34%) |
Jul 06, 2016 | 11.52 | 12.06 | 11.43 | 11.95 | 5,453,508 | +0.26(+2.22%) |
Jul 05, 2016 | 11.97 | 11.97 | 11.43 | 11.69 | 5,760,781 | -0.34(-2.83%) |
Jul 01, 2016 | 12.08 | 12.03 | 12.03 | 12.03 | 3,906,900 | -0.02(-0.17%) |
Jun 30, 2016 | 12.51 | 12.62 | 11.70 | 12.05 | 7,356,554 | -0.41(-3.29%) |
Jun 29, 2016 | 12.45 | 12.81 | 12.29 | 12.46 | 3,122,916 | +0.22(+1.80%) |
Jun 28, 2016 | 12.26 | 12.68 | 12.00 | 12.24 | 4,211,110 | +0.16(+1.32%) |
Jun 27, 2016 | 12.93 | 12.93 | 11.87 | 12.08 | 6,983,598 | -0.94(-7.22%) |
Jun 24, 2016 | 13.23 | 13.50 | 12.74 | 13.02 | 13,196,720 | -0.87(-6.26%) |
Jun 23, 2016 | 13.60 | 13.90 | 13.50 | 13.89 | 3,124,046 | +0.51(+3.81%) |
Jun 22, 2016 | 13.25 | 13.56 | 13.07 | 13.38 | 3,220,553 | +0.16(+1.21%) |
Jun 21, 2016 | 13.20 | 13.28 | 12.66 | 13.22 | 3,554,487 | +0.03(+0.23%) |
Jun 20, 2016 | 13.25 | 13.62 | 13.17 | 13.19 | 3,114,031 | +0.17(+1.31%) |
Jun 17, 2016 | 13.14 | 13.64 | 12.96 | 13.02 | 3,532,441 | -0.09(-0.69%) |
Jun 16, 2016 | 13.08 | 13.17 | 12.74 | 13.11 | 2,841,937 | -0.13(-0.98%) |
Jun 15, 2016 | 13.33 | 13.53 | 13.16 | 13.24 | 3,165,486 | -0.08(-0.60%) |
Jun 14, 2016 | 13.20 | 13.58 | 12.96 | 13.32 | 3,526,400 | +0.04(+0.30%) |
Jun 13, 2016 | 13.93 | 14.08 | 13.21 | 13.28 | 4,685,805 | -0.77(-5.48%) |
Jun 10, 2016 | 14.50 | 14.55 | 13.94 | 14.05 | 2,500,686 | -0.72(-4.87%) |
Jun 09, 2016 | 15.13 | 15.16 | 14.54 | 14.77 | 2,982,193 | -0.49(-3.21%) |
Jun 08, 2016 | 14.69 | 15.52 | 14.69 | 15.26 | 4,869,120 | +0.66(+4.52%) |
Jun 07, 2016 | 14.25 | 14.78 | 14.20 | 14.60 | 2,471,657 | +0.37(+2.60%) |
Jun 06, 2016 | 13.80 | 14.34 | 13.62 | 14.23 | 2,669,658 | +0.48(+3.49%) |
Jun 03, 2016 | 14.08 | 14.13 | 13.59 | 13.75 | 2,056,364 | -0.31(-2.20%) |
Jun 02, 2016 | 13.90 | 14.19 | 13.68 | 14.06 | 2,503,864 | +0.12(+0.86%) |
Jun 01, 2016 | 13.33 | 14.03 | 13.27 | 13.94 | 3,787,069 | +0.50(+3.72%) |
May 31, 2016 | 13.13 | 13.45 | 13.03 | 13.44 | 2,993,524 | +0.36(+2.75%) |
May 27, 2016 | 12.85 | 13.08 | 13.08 | 13.08 | 3,781,800 | +0.20(+1.55%) |
May 26, 2016 | 13.00 | 13.10 | 12.64 | 12.88 | 3,711,029 | -0.24(-1.83%) |
May 25, 2016 | 12.37 | 13.24 | 12.22 | 13.12 | 4,842,489 | +0.77(+6.23%) |
May 24, 2016 | 12.20 | 12.46 | 11.81 | 12.35 | 3,694,354 | -0.04(-0.32%) |
May 23, 2016 | 12.70 | 12.73 | 12.27 | 12.39 | 3,128,010 | -0.36(-2.82%) |
May 20, 2016 | 12.59 | 12.95 | 12.45 | 12.75 | 4,709,068 | +0.20(+1.59%) |
May 19, 2016 | 12.37 | 12.74 | 12.25 | 12.55 | 4,405,285 | -0.03(-0.24%) |
May 18, 2016 | 13.18 | 13.48 | 12.54 | 12.58 | 4,606,079 | -0.66(-4.98%) |
May 17, 2016 | 12.81 | 14.09 | 12.81 | 13.24 | 4,971,280 | +0.49(+3.84%) |
May 16, 2016 | 12.58 | 12.89 | 12.30 | 12.75 | 3,675,754 | +0.25(+2.00%) |
May 13, 2016 | 12.43 | 12.97 | 12.38 | 12.50 | 3,105,803 | -0.06(-0.48%) |
May 12, 2016 | 14.19 | 14.21 | 12.36 | 12.56 | 6,076,685 | -1.52(-10.80%) |
May 11, 2016 | 14.08 | 14.47 | 13.95 | 14.08 | 2,389,955 | -0.01(-0.07%) |
May 10, 2016 | 14.79 | 14.85 | 13.87 | 14.09 | 4,648,786 | -0.62(-4.21%) |
May 09, 2016 | 14.88 | 15.09 | 14.68 | 14.71 | 1,943,237 | -0.15(-1.01%) |
May 06, 2016 | 15.20 | 15.62 | 14.74 | 14.86 | 2,570,317 | -0.44(-2.88%) |
May 05, 2016 | 15.13 | 15.46 | 15.02 | 15.30 | 2,778,958 | +0.28(+1.86%) |
May 04, 2016 | 14.80 | 15.67 | 14.67 | 15.02 | 4,631,055 | +0.15(+1.01%) |
May 03, 2016 | 13.52 | 15.15 | 13.13 | 14.87 | 13,018,360 | -0.87(-5.53%) |