Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.48 | 13.64 | 13.36 | 13.57 | 513,164 | +0.39(+2.93%) |
Jul 28, 2016 | 13.27 | 13.30 | 13.10 | 13.18 | 324,925 | -0.07(-0.51%) |
Jul 27, 2016 | 13.35 | 13.38 | 13.12 | 13.25 | 259,241 | -0.06(-0.44%) |
Jul 26, 2016 | 13.27 | 13.38 | 13.23 | 13.31 | 159,410 | +0.02(+0.15%) |
Jul 25, 2016 | 13.42 | 13.49 | 13.24 | 13.29 | 188,108 | -0.20(-1.50%) |
Jul 22, 2016 | 13.37 | 13.54 | 13.31 | 13.49 | 244,539 | +0.20(+1.53%) |
Jul 21, 2016 | 13.35 | 13.46 | 13.24 | 13.29 | 332,592 | -0.13(-0.94%) |
Jul 20, 2016 | 13.37 | 13.52 | 13.30 | 13.41 | 260,805 | +0.02(+0.14%) |
Jul 19, 2016 | 13.34 | 13.41 | 13.27 | 13.39 | 284,841 | +0.06(+0.43%) |
Jul 18, 2016 | 13.22 | 13.38 | 13.17 | 13.34 | 519,877 | -0.03(-0.22%) |
Jul 15, 2016 | 13.33 | 13.38 | 13.24 | 13.37 | 300,817 | +0.03(+0.22%) |
Jul 14, 2016 | 13.44 | 13.49 | 13.33 | 13.34 | 440,365 | +0.08(+0.58%) |
Jul 13, 2016 | 13.16 | 13.27 | 13.02 | 13.26 | 330,533 | +0.16(+1.25%) |
Jul 12, 2016 | 13.26 | 13.33 | 13.09 | 13.09 | 550,596 | +0.00(+0.00%) |
Jul 11, 2016 | 13.23 | 13.25 | 13.05 | 13.09 | 462,782 | -0.08(-0.59%) |
Jul 08, 2016 | 13.07 | 13.25 | 12.81 | 13.17 | 930,826 | +0.36(+2.79%) |
Jul 07, 2016 | 12.81 | 12.91 | 12.69 | 12.81 | 445,706 | +0.05(+0.38%) |
Jul 06, 2016 | 12.70 | 12.82 | 12.54 | 12.77 | 981,840 | -0.09(-0.68%) |
Jul 05, 2016 | 13.03 | 13.05 | 12.64 | 12.85 | 1,277,823 | +0.49(+3.98%) |
Jul 01, 2016 | 12.51 | 12.36 | 12.36 | 12.36 | 392,149 | -0.06(-0.47%) |
Jun 30, 2016 | 12.38 | 12.57 | 12.26 | 12.42 | 641,545 | +0.12(+0.94%) |
Jun 29, 2016 | 12.01 | 12.32 | 11.99 | 12.30 | 368,848 | +0.53(+4.51%) |
Jun 28, 2016 | 11.68 | 11.81 | 11.61 | 11.77 | 446,965 | +0.40(+3.48%) |
Jun 27, 2016 | 11.48 | 11.55 | 11.29 | 11.38 | 675,940 | -0.13(-1.09%) |
Jun 24, 2016 | 11.33 | 11.63 | 11.33 | 11.50 | 721,331 | -0.30(-2.54%) |
Jun 23, 2016 | 11.84 | 11.85 | 11.66 | 11.80 | 963,559 | +0.07(+0.58%) |
Jun 22, 2016 | 11.75 | 12.18 | 11.69 | 11.73 | 1,233,857 | +0.04(+0.33%) |
Jun 21, 2016 | 11.62 | 11.74 | 11.30 | 11.69 | 585,524 | +0.15(+1.34%) |
Jun 20, 2016 | 11.53 | 11.69 | 11.51 | 11.54 | 980,892 | +0.13(+1.10%) |
Jun 17, 2016 | 11.22 | 11.47 | 11.17 | 11.41 | 637,743 | +0.28(+2.52%) |
Jun 16, 2016 | 10.75 | 11.19 | 10.60 | 11.13 | 503,897 | +0.23(+2.13%) |
Jun 15, 2016 | 10.81 | 10.92 | 10.61 | 10.90 | 621,241 | +0.08(+0.71%) |
Jun 14, 2016 | 10.88 | 10.99 | 10.73 | 10.83 | 534,243 | -0.08(-0.71%) |
Jun 13, 2016 | 10.50 | 10.94 | 10.50 | 10.90 | 586,205 | +0.16(+1.53%) |
Jun 10, 2016 | 10.84 | 10.94 | 10.73 | 10.74 | 342,529 | -0.38(-3.39%) |
Jun 09, 2016 | 11.18 | 11.25 | 11.06 | 11.12 | 1,115,396 | -0.19(-1.71%) |
Jun 08, 2016 | 10.87 | 11.36 | 10.87 | 11.31 | 633,957 | +0.72(+6.84%) |
Jun 07, 2016 | 10.36 | 10.61 | 10.34 | 10.58 | 386,236 | +0.14(+1.29%) |
Jun 06, 2016 | 10.46 | 10.55 | 10.33 | 10.45 | 341,709 | +0.03(+0.28%) |
Jun 03, 2016 | 10.35 | 10.47 | 10.32 | 10.42 | 405,388 | +0.33(+3.25%) |
Jun 02, 2016 | 9.821 | 10.10 | 9.821 | 10.09 | 401,031 | +0.20(+2.05%) |
Jun 01, 2016 | 9.754 | 9.889 | 9.676 | 9.889 | 280,991 | +0.15(+1.59%) |
May 31, 2016 | 9.802 | 9.855 | 9.705 | 9.734 | 435,761 | -0.07(-0.69%) |
May 27, 2016 | 9.734 | 9.802 | 9.802 | 9.802 | 451,174 | -0.04(-0.39%) |
May 26, 2016 | 9.812 | 9.966 | 9.739 | 9.841 | 498,244 | +0.13(+1.29%) |
May 25, 2016 | 10.03 | 10.04 | 9.686 | 9.715 | 600,519 | -0.19(-1.95%) |
May 24, 2016 | 9.995 | 10.02 | 9.802 | 9.908 | 463,462 | +0.12(+1.18%) |
May 23, 2016 | 9.841 | 9.918 | 9.725 | 9.792 | 615,385 | -0.39(-3.80%) |
May 20, 2016 | 10.02 | 10.26 | 10.02 | 10.18 | 634,163 | +0.23(+2.33%) |
May 19, 2016 | 9.927 | 9.976 | 9.715 | 9.947 | 589,038 | -0.05(-0.48%) |
May 18, 2016 | 10.27 | 10.38 | 9.985 | 9.995 | 741,684 | -0.48(-4.61%) |
May 17, 2016 | 10.63 | 10.65 | 10.26 | 10.48 | 507,250 | -0.26(-2.43%) |
May 16, 2016 | 10.75 | 10.86 | 10.65 | 10.74 | 656,502 | +0.00(+0.00%) |
May 13, 2016 | 10.89 | 10.94 | 10.65 | 10.74 | 589,597 | -0.42(-3.81%) |
May 12, 2016 | 11.03 | 11.25 | 10.98 | 11.16 | 391,853 | +0.14(+1.23%) |
May 11, 2016 | 11.17 | 11.20 | 10.84 | 11.03 | 509,135 | +0.11(+0.97%) |
May 10, 2016 | 10.82 | 11.01 | 10.67 | 10.92 | 987,677 | +0.24(+2.26%) |
May 09, 2016 | 10.82 | 10.82 | 10.24 | 10.68 | 636,726 | -0.30(-2.73%) |
May 06, 2016 | 10.61 | 11.00 | 10.39 | 10.98 | 2,090,973 | +0.45(+4.31%) |
May 05, 2016 | 10.63 | 10.70 | 10.39 | 10.53 | 1,206,894 | +0.04(+0.37%) |
May 04, 2016 | 10.52 | 10.61 | 10.41 | 10.49 | 336,440 | +0.01(+0.09%) |
May 03, 2016 | 10.57 | 10.59 | 10.31 | 10.48 | 411,686 | -0.25(-2.34%) |