Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.29 | 12.86 | 11.91 | 12.84 | 868,155 | +0.31(+2.46%) |
Jul 28, 2016 | 13.72 | 13.78 | 12.33 | 12.53 | 1,093,280 | -1.83(-12.74%) |
Jul 27, 2016 | 14.29 | 14.51 | 14.22 | 14.36 | 275,537 | +0.08(+0.56%) |
Jul 26, 2016 | 14.12 | 14.41 | 14.10 | 14.28 | 322,252 | +0.01(+0.08%) |
Jul 25, 2016 | 14.22 | 14.37 | 14.14 | 14.27 | 412,866 | +0.05(+0.32%) |
Jul 22, 2016 | 13.67 | 14.34 | 13.67 | 14.22 | 391,869 | +0.55(+4.01%) |
Jul 21, 2016 | 13.89 | 14.06 | 13.55 | 13.67 | 143,738 | -0.07(-0.54%) |
Jul 20, 2016 | 13.63 | 13.85 | 13.43 | 13.75 | 147,570 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.87 | 13.58 | 13.66 | 96,384 | -0.15(-1.12%) |
Jul 18, 2016 | 13.67 | 14.03 | 13.49 | 13.81 | 322,340 | +0.10(+0.71%) |
Jul 15, 2016 | 13.88 | 14.02 | 13.53 | 13.71 | 416,823 | -0.17(-1.19%) |
Jul 14, 2016 | 13.89 | 14.07 | 13.68 | 13.88 | 275,687 | +0.11(+0.79%) |
Jul 13, 2016 | 14.01 | 14.14 | 13.66 | 13.77 | 344,586 | -0.33(-2.35%) |
Jul 12, 2016 | 13.70 | 14.18 | 13.49 | 14.10 | 307,733 | +0.61(+4.49%) |
Jul 11, 2016 | 13.76 | 13.76 | 13.47 | 13.50 | 146,543 | -0.12(-0.88%) |
Jul 08, 2016 | 13.53 | 13.70 | 13.41 | 13.62 | 302,016 | +0.21(+1.53%) |
Jul 07, 2016 | 13.49 | 13.84 | 13.21 | 13.41 | 239,623 | +0.08(+0.60%) |
Jul 05, 2016 | 13.49 | 13.58 | 13.15 | 13.33 | 164,827 | -0.31(-2.26%) |
Jul 01, 2016 | 13.33 | 13.64 | 13.64 | 13.64 | 347,067 | +0.43(+3.29%) |
Jun 30, 2016 | 13.45 | 13.45 | 13.16 | 13.21 | 359,508 | -0.37(-2.74%) |
Jun 29, 2016 | 13.19 | 13.88 | 13.17 | 13.58 | 675,075 | +0.53(+4.03%) |
Jun 28, 2016 | 12.65 | 13.09 | 12.59 | 13.05 | 192,931 | +0.53(+4.20%) |
Jun 27, 2016 | 12.98 | 13.20 | 12.33 | 12.52 | 439,674 | -0.46(-3.52%) |
Jun 24, 2016 | 13.10 | 13.41 | 12.86 | 12.98 | 199,365 | -0.45(-3.36%) |
Jun 23, 2016 | 13.37 | 13.49 | 13.25 | 13.43 | 217,665 | +0.22(+1.69%) |
Jun 22, 2016 | 13.15 | 13.50 | 13.12 | 13.21 | 310,905 | +0.09(+0.65%) |
Jun 21, 2016 | 13.01 | 13.35 | 12.90 | 13.12 | 302,943 | +0.12(+0.92%) |
Jun 20, 2016 | 12.88 | 13.28 | 12.62 | 13.01 | 414,914 | +0.56(+4.50%) |
Jun 17, 2016 | 12.28 | 12.66 | 12.11 | 12.44 | 539,539 | +0.30(+2.45%) |
Jun 16, 2016 | 12.19 | 12.45 | 11.68 | 12.15 | 486,103 | -0.13(-1.07%) |
Jun 15, 2016 | 12.04 | 12.44 | 11.76 | 12.28 | 199,126 | +0.41(+3.42%) |
Jun 14, 2016 | 11.88 | 12.05 | 11.65 | 11.87 | 301,602 | -0.08(-0.67%) |
Jun 13, 2016 | 12.30 | 12.40 | 11.66 | 11.95 | 434,155 | -0.47(-3.82%) |
Jun 10, 2016 | 12.64 | 12.69 | 12.29 | 12.43 | 349,180 | -0.35(-2.77%) |
Jun 09, 2016 | 12.78 | 13.12 | 12.68 | 12.78 | 235,890 | -0.14(-1.11%) |
Jun 08, 2016 | 13.07 | 13.20 | 12.67 | 12.92 | 299,308 | -0.03(-0.26%) |
Jun 07, 2016 | 13.16 | 13.21 | 12.94 | 12.96 | 217,604 | -0.10(-0.79%) |
Jun 06, 2016 | 12.94 | 13.23 | 12.81 | 13.06 | 399,965 | +0.26(+2.01%) |
Jun 03, 2016 | 12.78 | 12.96 | 12.60 | 12.80 | 223,125 | +0.01(+0.09%) |
Jun 02, 2016 | 12.61 | 13.11 | 12.54 | 12.79 | 326,766 | +0.14(+1.13%) |
Jun 01, 2016 | 12.59 | 12.81 | 12.44 | 12.65 | 246,010 | +0.00(+0.00%) |
May 31, 2016 | 12.51 | 12.84 | 12.51 | 12.65 | 230,972 | +0.13(+1.00%) |
May 27, 2016 | 12.46 | 12.52 | 12.52 | 12.52 | 229,687 | +0.06(+0.46%) |
May 26, 2016 | 12.58 | 12.74 | 12.36 | 12.47 | 229,725 | -0.07(-0.55%) |
May 25, 2016 | 12.28 | 12.58 | 12.15 | 12.54 | 205,203 | +0.30(+2.43%) |
May 24, 2016 | 12.50 | 12.59 | 12.17 | 12.24 | 125,778 | -0.25(-2.01%) |
May 23, 2016 | 12.45 | 12.73 | 12.33 | 12.49 | 233,414 | -0.07(-0.59%) |
May 20, 2016 | 12.48 | 12.76 | 12.38 | 12.56 | 283,718 | +0.06(+0.50%) |
May 19, 2016 | 12.17 | 12.57 | 11.89 | 12.50 | 140,476 | +0.19(+1.58%) |
May 18, 2016 | 12.54 | 12.71 | 12.22 | 12.31 | 224,187 | -0.11(-0.92%) |
May 17, 2016 | 12.91 | 12.91 | 12.31 | 12.42 | 351,757 | -0.39(-3.03%) |
May 16, 2016 | 12.78 | 13.01 | 12.59 | 12.81 | 322,963 | +0.02(+0.18%) |
May 13, 2016 | 12.94 | 13.04 | 12.43 | 12.79 | 318,481 | +0.35(+2.80%) |
May 12, 2016 | 12.90 | 13.13 | 12.30 | 12.44 | 325,658 | -0.43(-3.33%) |
May 11, 2016 | 12.70 | 13.18 | 12.64 | 12.87 | 186,776 | -0.07(-0.57%) |
May 10, 2016 | 12.82 | 13.10 | 12.65 | 12.94 | 262,917 | +0.27(+2.17%) |
May 09, 2016 | 13.02 | 13.02 | 12.15 | 12.67 | 273,140 | -0.46(-3.48%) |
May 06, 2016 | 12.89 | 13.14 | 12.70 | 13.12 | 230,050 | +0.22(+1.68%) |
May 05, 2016 | 12.94 | 13.18 | 12.78 | 12.91 | 182,117 | +0.07(+0.58%) |
May 04, 2016 | 13.02 | 13.19 | 12.40 | 12.83 | 310,602 | -0.18(-1.39%) |
May 03, 2016 | 13.10 | 13.10 | 12.52 | 13.02 | 370,207 | +0.10(+0.81%) |