Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.29 | 12.83 | 12.27 | 12.75 | 1,130,158 | +0.38(+3.05%) |
Jul 28, 2016 | 12.31 | 12.56 | 12.14 | 12.37 | 1,057,100 | +0.06(+0.49%) |
Jul 27, 2016 | 12.65 | 12.71 | 12.29 | 12.31 | 913,920 | -0.34(-2.72%) |
Jul 26, 2016 | 12.99 | 13.06 | 12.61 | 12.66 | 886,320 | -0.34(-2.60%) |
Jul 25, 2016 | 13.12 | 13.28 | 12.99 | 12.99 | 439,492 | -0.10(-0.77%) |
Jul 22, 2016 | 12.98 | 13.21 | 12.98 | 13.10 | 641,444 | +0.14(+1.04%) |
Jul 21, 2016 | 12.83 | 13.11 | 12.83 | 12.96 | 709,917 | +0.09(+0.68%) |
Jul 20, 2016 | 12.81 | 13.04 | 12.72 | 12.87 | 425,483 | +0.08(+0.63%) |
Jul 19, 2016 | 12.76 | 12.83 | 12.64 | 12.79 | 516,675 | -0.03(-0.21%) |
Jul 18, 2016 | 12.56 | 12.96 | 12.52 | 12.82 | 601,821 | +0.26(+2.10%) |
Jul 15, 2016 | 12.45 | 12.57 | 12.33 | 12.56 | 782,912 | +0.11(+0.87%) |
Jul 14, 2016 | 12.57 | 12.59 | 12.42 | 12.45 | 499,619 | -0.10(-0.81%) |
Jul 13, 2016 | 12.93 | 12.93 | 12.42 | 12.55 | 642,788 | -0.30(-2.31%) |
Jul 12, 2016 | 12.57 | 12.85 | 12.52 | 12.85 | 772,260 | +0.35(+2.81%) |
Jul 11, 2016 | 12.17 | 12.52 | 12.13 | 12.50 | 655,265 | +0.39(+3.23%) |
Jul 08, 2016 | 12.01 | 12.17 | 11.89 | 12.10 | 747,886 | +0.22(+1.82%) |
Jul 07, 2016 | 11.83 | 11.92 | 11.77 | 11.89 | 489,123 | +0.08(+0.69%) |
Jul 06, 2016 | 11.66 | 11.85 | 11.64 | 11.81 | 741,370 | +0.07(+0.57%) |
Jul 05, 2016 | 11.98 | 12.04 | 11.73 | 11.74 | 718,075 | -0.30(-2.52%) |
Jul 01, 2016 | 11.62 | 12.04 | 12.04 | 12.04 | 1,141,418 | +0.47(+4.08%) |
Jun 30, 2016 | 11.33 | 11.58 | 11.20 | 11.57 | 1,053,734 | +0.28(+2.45%) |
Jun 29, 2016 | 11.06 | 11.49 | 10.88 | 11.29 | 1,536,496 | +0.40(+3.72%) |
Jun 28, 2016 | 10.67 | 11.13 | 10.67 | 10.89 | 2,457,563 | +0.46(+4.40%) |
Jun 27, 2016 | 11.10 | 11.12 | 10.18 | 10.43 | 2,474,092 | -0.80(-7.08%) |
Jun 24, 2016 | 11.45 | 11.52 | 11.17 | 11.23 | 1,620,053 | -0.71(-5.94%) |
Jun 23, 2016 | 11.98 | 12.09 | 11.91 | 11.94 | 668,346 | +0.09(+0.73%) |
Jun 22, 2016 | 11.99 | 12.07 | 11.82 | 11.85 | 781,227 | -0.11(-0.94%) |
Jun 21, 2016 | 12.23 | 12.27 | 11.93 | 11.96 | 686,863 | -0.21(-1.69%) |
Jun 20, 2016 | 12.36 | 12.48 | 12.15 | 12.17 | 734,280 | -0.02(-0.16%) |
Jun 17, 2016 | 12.10 | 12.36 | 12.03 | 12.19 | 1,006,574 | +0.12(+0.99%) |
Jun 16, 2016 | 12.04 | 12.09 | 11.85 | 12.07 | 741,017 | -0.13(-1.03%) |
Jun 15, 2016 | 11.94 | 12.35 | 11.94 | 12.19 | 723,877 | +0.25(+2.05%) |
Jun 14, 2016 | 11.88 | 12.03 | 11.88 | 11.95 | 1,205,676 | +0.02(+0.17%) |
Jun 13, 2016 | 11.99 | 12.13 | 11.84 | 11.93 | 1,153,813 | -0.09(-0.72%) |
Jun 10, 2016 | 12.15 | 12.18 | 11.98 | 12.01 | 747,913 | -0.24(-1.95%) |
Jun 09, 2016 | 12.21 | 12.31 | 12.13 | 12.25 | 695,195 | +0.00(+0.00%) |
Jun 08, 2016 | 11.99 | 12.31 | 11.96 | 12.25 | 1,011,522 | +0.25(+2.04%) |
Jun 07, 2016 | 11.90 | 12.15 | 11.86 | 12.01 | 1,206,035 | +0.11(+0.89%) |
Jun 06, 2016 | 12.01 | 12.08 | 11.85 | 11.90 | 1,040,142 | -0.10(-0.83%) |
Jun 03, 2016 | 12.06 | 12.23 | 11.84 | 12.00 | 977,328 | -0.01(-0.06%) |
Jun 02, 2016 | 11.64 | 12.21 | 11.63 | 12.01 | 1,871,510 | +0.27(+2.32%) |
Jun 01, 2016 | 11.75 | 11.97 | 11.63 | 11.74 | 929,286 | -0.01(-0.06%) |
May 31, 2016 | 11.68 | 11.83 | 11.55 | 11.74 | 1,246,703 | +0.07(+0.62%) |
May 27, 2016 | 11.72 | 11.67 | 11.67 | 11.67 | 448,025 | -0.07(-0.62%) |
May 26, 2016 | 11.71 | 11.81 | 11.59 | 11.74 | 630,617 | +0.03(+0.28%) |
May 25, 2016 | 11.53 | 11.75 | 11.47 | 11.71 | 1,019,985 | +0.19(+1.61%) |
May 24, 2016 | 11.56 | 11.63 | 11.44 | 11.52 | 1,181,232 | +0.01(+0.06%) |
May 23, 2016 | 11.56 | 11.65 | 11.43 | 11.52 | 1,063,734 | -0.03(-0.23%) |
May 20, 2016 | 11.56 | 11.64 | 11.40 | 11.54 | 778,811 | +0.03(+0.29%) |
May 19, 2016 | 11.40 | 11.55 | 11.08 | 11.51 | 1,459,694 | -0.21(-1.75%) |
May 18, 2016 | 12.03 | 12.07 | 11.46 | 11.72 | 1,139,835 | -0.34(-2.80%) |
May 17, 2016 | 12.31 | 12.50 | 12.02 | 12.05 | 783,041 | -0.31(-2.52%) |
May 16, 2016 | 12.56 | 12.69 | 12.35 | 12.37 | 502,360 | -0.18(-1.43%) |
May 13, 2016 | 12.43 | 12.63 | 12.41 | 12.54 | 1,042,824 | +0.02(+0.16%) |
May 12, 2016 | 12.64 | 12.81 | 12.47 | 12.52 | 1,558,038 | -0.11(-0.84%) |
May 11, 2016 | 13.27 | 13.35 | 12.57 | 12.63 | 1,360,566 | -0.68(-5.08%) |
May 10, 2016 | 13.35 | 13.57 | 13.25 | 13.31 | 658,454 | +0.03(+0.20%) |
May 09, 2016 | 13.20 | 13.42 | 13.18 | 13.28 | 440,788 | +0.09(+0.65%) |
May 06, 2016 | 12.84 | 13.20 | 12.84 | 13.19 | 494,166 | +0.27(+2.10%) |
May 05, 2016 | 13.02 | 13.12 | 12.87 | 12.92 | 617,312 | -0.05(-0.41%) |
May 04, 2016 | 12.76 | 13.07 | 12.72 | 12.98 | 657,866 | +0.09(+0.67%) |
May 03, 2016 | 12.82 | 13.04 | 12.79 | 12.89 | 984,500 | -0.12(-0.92%) |