Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.93 | 14.53 | 13.70 | 14.32 | 164,828 | +0.62(+4.53%) |
Jul 28, 2016 | 13.75 | 13.77 | 13.56 | 13.70 | 123,125 | +0.09(+0.66%) |
Jul 27, 2016 | 13.18 | 13.74 | 13.18 | 13.61 | 20,565 | +0.47(+3.58%) |
Jul 26, 2016 | 13.07 | 13.16 | 13.04 | 13.14 | 17,023 | +0.16(+1.23%) |
Jul 25, 2016 | 12.75 | 13.04 | 12.68 | 12.98 | 67,799 | +0.01(+0.08%) |
Jul 22, 2016 | 12.72 | 13.05 | 12.66 | 12.97 | 26,906 | +0.25(+1.97%) |
Jul 21, 2016 | 12.98 | 13.04 | 12.63 | 12.72 | 15,961 | -0.23(-1.78%) |
Jul 20, 2016 | 12.74 | 13.09 | 12.55 | 12.95 | 51,292 | +0.27(+2.13%) |
Jul 19, 2016 | 12.61 | 12.79 | 12.50 | 12.68 | 29,818 | +0.03(+0.24%) |
Jul 18, 2016 | 12.60 | 12.72 | 12.52 | 12.65 | 12,770 | -0.02(-0.16%) |
Jul 15, 2016 | 12.71 | 12.71 | 12.32 | 12.67 | 76,378 | +0.06(+0.48%) |
Jul 14, 2016 | 12.52 | 12.67 | 12.45 | 12.61 | 15,993 | -0.02(-0.16%) |
Jul 13, 2016 | 12.64 | 12.80 | 12.47 | 12.63 | 32,734 | +0.00(+0.00%) |
Jul 12, 2016 | 12.67 | 12.70 | 12.53 | 12.63 | 31,584 | +0.01(+0.08%) |
Jul 11, 2016 | 12.72 | 12.85 | 12.28 | 12.62 | 56,119 | -0.08(-0.63%) |
Jul 08, 2016 | 12.18 | 12.72 | 12.09 | 12.70 | 31,202 | +0.61(+5.05%) |
Jul 07, 2016 | 11.97 | 12.15 | 11.90 | 12.09 | 29,145 | +0.15(+1.26%) |
Jul 05, 2016 | 11.91 | 12.07 | 11.76 | 11.94 | 32,050 | -0.03(-0.25%) |
Jul 01, 2016 | 12.18 | 11.97 | 11.97 | 11.97 | 44,400 | -0.25(-2.05%) |
Jun 30, 2016 | 11.87 | 12.25 | 11.73 | 12.22 | 37,947 | +0.38(+3.21%) |
Jun 29, 2016 | 11.65 | 11.85 | 11.59 | 11.84 | 24,644 | +0.34(+2.96%) |
Jun 28, 2016 | 11.63 | 11.71 | 11.38 | 11.50 | 29,628 | +0.06(+0.52%) |
Jun 27, 2016 | 11.72 | 11.72 | 11.43 | 11.44 | 32,786 | -0.30(-2.56%) |
Jun 24, 2016 | 11.76 | 11.97 | 11.44 | 11.74 | 201,669 | -0.32(-2.65%) |
Jun 23, 2016 | 11.93 | 12.16 | 11.76 | 12.06 | 56,058 | +0.13(+1.09%) |
Jun 22, 2016 | 12.13 | 12.23 | 11.85 | 11.93 | 14,847 | -0.14(-1.16%) |
Jun 21, 2016 | 12.16 | 12.20 | 11.95 | 12.07 | 21,453 | -0.08(-0.66%) |
Jun 20, 2016 | 12.28 | 13.18 | 12.13 | 12.15 | 21,635 | +0.12(+1.00%) |
Jun 17, 2016 | 11.93 | 12.45 | 11.81 | 12.03 | 62,225 | +0.03(+0.25%) |
Jun 16, 2016 | 12.26 | 12.29 | 11.96 | 12.00 | 32,139 | -0.31(-2.52%) |
Jun 15, 2016 | 12.24 | 12.47 | 12.19 | 12.31 | 37,784 | -0.05(-0.40%) |
Jun 14, 2016 | 12.59 | 12.70 | 12.16 | 12.36 | 39,129 | -0.37(-2.91%) |
Jun 13, 2016 | 12.64 | 13.10 | 12.47 | 12.73 | 67,340 | +0.03(+0.24%) |
Jun 10, 2016 | 13.17 | 13.20 | 12.65 | 12.70 | 62,216 | -0.43(-3.27%) |
Jun 09, 2016 | 13.22 | 13.26 | 13.00 | 13.13 | 45,173 | -0.09(-0.68%) |
Jun 08, 2016 | 13.09 | 13.31 | 12.92 | 13.22 | 42,321 | +0.26(+2.01%) |
Jun 07, 2016 | 12.95 | 13.08 | 12.93 | 12.96 | 47,033 | -0.02(-0.15%) |
Jun 06, 2016 | 13.13 | 13.79 | 12.93 | 12.98 | 25,115 | -0.01(-0.08%) |
Jun 03, 2016 | 12.88 | 13.08 | 12.78 | 12.99 | 30,022 | +0.02(+0.15%) |
Jun 02, 2016 | 12.74 | 13.01 | 12.52 | 12.97 | 27,960 | +0.34(+2.69%) |
Jun 01, 2016 | 12.63 | 12.74 | 12.41 | 12.63 | 45,744 | +0.07(+0.56%) |
May 31, 2016 | 12.42 | 12.71 | 12.15 | 12.56 | 28,457 | +0.14(+1.13%) |
May 27, 2016 | 12.41 | 12.42 | 12.42 | 12.42 | 29,700 | +0.21(+1.72%) |
May 26, 2016 | 12.32 | 12.86 | 12.07 | 12.21 | 25,822 | -0.05(-0.41%) |
May 25, 2016 | 11.90 | 12.32 | 11.90 | 12.26 | 39,318 | +0.50(+4.25%) |
May 24, 2016 | 11.52 | 11.92 | 11.24 | 11.76 | 35,737 | +0.26(+2.26%) |
May 23, 2016 | 11.61 | 11.61 | 11.44 | 11.50 | 15,651 | -0.09(-0.78%) |
May 20, 2016 | 11.26 | 11.86 | 10.95 | 11.59 | 51,750 | +0.43(+3.85%) |
May 19, 2016 | 11.33 | 11.33 | 10.87 | 11.16 | 20,539 | -0.22(-1.93%) |
May 18, 2016 | 11.37 | 11.64 | 11.23 | 11.38 | 42,668 | +0.02(+0.18%) |
May 17, 2016 | 11.62 | 11.84 | 11.17 | 11.36 | 43,434 | -0.22(-1.90%) |
May 16, 2016 | 11.30 | 11.70 | 11.04 | 11.58 | 21,192 | +0.25(+2.21%) |
May 13, 2016 | 11.07 | 11.38 | 11.00 | 11.33 | 23,084 | +0.14(+1.25%) |
May 12, 2016 | 11.44 | 11.50 | 11.12 | 11.19 | 17,659 | -0.16(-1.41%) |
May 11, 2016 | 11.62 | 11.62 | 11.33 | 11.35 | 15,936 | -0.33(-2.83%) |
May 10, 2016 | 11.71 | 11.78 | 11.59 | 11.68 | 20,562 | -0.01(-0.09%) |
May 09, 2016 | 11.60 | 11.80 | 11.55 | 11.69 | 15,426 | -0.02(-0.17%) |
May 06, 2016 | 11.55 | 11.83 | 11.48 | 11.71 | 24,651 | -0.09(-0.76%) |
May 05, 2016 | 11.83 | 12.24 | 11.73 | 11.80 | 42,789 | -0.02(-0.17%) |
May 04, 2016 | 11.58 | 11.99 | 11.56 | 11.82 | 30,089 | +0.12(+1.03%) |
May 03, 2016 | 11.90 | 11.95 | 11.63 | 11.70 | 65,446 | -0.29(-2.42%) |