Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.67 | 13.71 | 13.38 | 13.48 | 234,007 | -0.16(-1.17%) |
Jul 28, 2016 | 13.55 | 13.64 | 13.34 | 13.64 | 439,111 | +0.28(+2.10%) |
Jul 27, 2016 | 13.60 | 13.70 | 13.27 | 13.36 | 687,643 | -0.10(-0.74%) |
Jul 26, 2016 | 13.27 | 13.58 | 13.26 | 13.46 | 359,679 | +0.20(+1.51%) |
Jul 25, 2016 | 12.97 | 13.31 | 12.94 | 13.26 | 437,225 | +0.34(+2.63%) |
Jul 22, 2016 | 12.80 | 13.01 | 12.72 | 12.92 | 139,379 | +0.06(+0.47%) |
Jul 21, 2016 | 13.03 | 13.03 | 12.75 | 12.86 | 468,276 | -0.18(-1.38%) |
Jul 20, 2016 | 12.85 | 13.14 | 12.81 | 13.04 | 564,055 | +0.36(+2.84%) |
Jul 19, 2016 | 12.88 | 13.05 | 12.65 | 12.68 | 1,715,838 | -0.72(-5.37%) |
Jul 18, 2016 | 13.01 | 13.42 | 13.01 | 13.40 | 475,472 | +0.40(+3.08%) |
Jul 15, 2016 | 13.06 | 13.06 | 12.93 | 13.00 | 123,977 | -0.07(-0.54%) |
Jul 14, 2016 | 12.89 | 13.10 | 12.84 | 13.07 | 247,191 | +0.20(+1.55%) |
Jul 13, 2016 | 12.78 | 13.06 | 12.73 | 12.87 | 243,740 | +0.05(+0.39%) |
Jul 12, 2016 | 12.74 | 12.95 | 12.72 | 12.82 | 237,989 | +0.09(+0.71%) |
Jul 11, 2016 | 12.41 | 12.83 | 12.41 | 12.73 | 317,886 | +0.25(+2.00%) |
Jul 08, 2016 | 12.34 | 12.60 | 12.09 | 12.48 | 223,580 | +0.39(+3.23%) |
Jul 07, 2016 | 11.98 | 12.18 | 11.96 | 12.09 | 137,902 | +0.11(+0.92%) |
Jul 05, 2016 | 12.21 | 12.28 | 11.93 | 11.98 | 255,193 | -0.42(-3.39%) |
Jul 01, 2016 | 12.30 | 12.40 | 12.40 | 12.40 | 239,300 | -0.02(-0.16%) |
Jun 30, 2016 | 11.87 | 12.44 | 11.85 | 12.42 | 473,797 | +0.50(+4.19%) |
Jun 29, 2016 | 11.87 | 12.11 | 11.84 | 11.92 | 691,673 | +0.18(+1.53%) |
Jun 28, 2016 | 11.66 | 11.84 | 11.55 | 11.74 | 259,337 | +0.42(+3.71%) |
Jun 27, 2016 | 11.82 | 11.83 | 11.25 | 11.32 | 552,518 | -0.69(-5.75%) |
Jun 24, 2016 | 11.86 | 12.28 | 11.66 | 12.01 | 694,078 | -0.47(-3.77%) |
Jun 23, 2016 | 12.55 | 12.58 | 12.31 | 12.48 | 347,102 | +0.06(+0.48%) |
Jun 22, 2016 | 12.26 | 12.57 | 12.24 | 12.42 | 507,209 | +0.17(+1.39%) |
Jun 21, 2016 | 12.10 | 12.28 | 12.00 | 12.25 | 329,980 | +0.16(+1.32%) |
Jun 20, 2016 | 12.09 | 12.34 | 12.06 | 12.09 | 241,831 | +0.13(+1.09%) |
Jun 17, 2016 | 12.19 | 12.32 | 11.96 | 11.96 | 112,756 | -0.26(-2.13%) |
Jun 16, 2016 | 12.18 | 12.26 | 11.87 | 12.22 | 338,572 | -0.23(-1.85%) |
Jun 15, 2016 | 12.38 | 12.59 | 12.25 | 12.45 | 252,932 | +0.03(+0.24%) |
Jun 14, 2016 | 12.19 | 12.47 | 12.15 | 12.42 | 310,183 | +0.20(+1.64%) |
Jun 13, 2016 | 12.35 | 12.51 | 12.14 | 12.22 | 439,428 | -0.25(-2.00%) |
Jun 10, 2016 | 12.74 | 12.79 | 12.42 | 12.47 | 206,990 | -0.38(-2.96%) |
Jun 09, 2016 | 13.01 | 13.28 | 12.84 | 12.85 | 464,522 | +0.05(+0.39%) |
Jun 08, 2016 | 12.93 | 13.03 | 12.75 | 12.80 | 476,763 | -0.11(-0.85%) |
Jun 07, 2016 | 12.88 | 12.96 | 12.81 | 12.91 | 208,704 | +0.00(+0.00%) |
Jun 06, 2016 | 13.08 | 13.10 | 12.89 | 12.91 | 219,073 | -0.14(-1.07%) |
Jun 03, 2016 | 13.20 | 13.22 | 13.02 | 13.05 | 140,537 | -0.15(-1.14%) |
Jun 02, 2016 | 13.32 | 13.38 | 13.13 | 13.20 | 439,014 | -0.26(-1.93%) |
Jun 01, 2016 | 13.42 | 13.59 | 13.28 | 13.46 | 449,202 | +0.10(+0.75%) |
May 31, 2016 | 12.90 | 13.50 | 12.88 | 13.36 | 671,665 | +0.76(+6.03%) |
May 27, 2016 | 12.62 | 12.60 | 12.60 | 12.60 | 177,800 | -0.10(-0.75%) |
May 26, 2016 | 12.72 | 12.78 | 12.56 | 12.70 | 160,765 | -0.12(-0.90%) |
May 25, 2016 | 12.77 | 12.89 | 12.51 | 12.81 | 410,793 | +0.06(+0.47%) |
May 24, 2016 | 12.50 | 12.78 | 12.42 | 12.75 | 457,519 | +0.42(+3.41%) |
May 23, 2016 | 12.01 | 12.45 | 12.01 | 12.33 | 584,021 | +0.58(+4.94%) |
May 20, 2016 | 11.43 | 11.86 | 11.43 | 11.75 | 289,300 | +0.38(+3.39%) |
May 19, 2016 | 11.36 | 11.44 | 11.21 | 11.37 | 343,561 | -0.11(-0.92%) |
May 18, 2016 | 11.34 | 11.56 | 11.29 | 11.47 | 155,982 | +0.06(+0.53%) |
May 17, 2016 | 11.66 | 11.70 | 11.32 | 11.41 | 314,593 | +0.03(+0.26%) |
May 16, 2016 | 11.27 | 11.39 | 11.26 | 11.38 | 267,387 | +0.11(+0.98%) |
May 13, 2016 | 11.07 | 11.37 | 11.03 | 11.27 | 313,694 | +0.22(+1.99%) |
May 12, 2016 | 11.33 | 11.43 | 11.04 | 11.05 | 405,898 | -0.26(-2.30%) |
May 11, 2016 | 11.81 | 11.81 | 11.21 | 11.31 | 719,422 | -0.57(-4.80%) |
May 10, 2016 | 12.44 | 12.46 | 11.80 | 11.88 | 643,279 | -0.63(-5.04%) |
May 09, 2016 | 12.44 | 12.58 | 12.06 | 12.51 | 795,643 | +0.75(+6.38%) |
May 06, 2016 | 11.61 | 11.79 | 11.39 | 11.76 | 372,167 | +0.20(+1.73%) |
May 05, 2016 | 11.33 | 11.73 | 11.33 | 11.56 | 391,679 | +0.31(+2.76%) |
May 04, 2016 | 11.43 | 11.44 | 11.25 | 11.25 | 329,969 | -0.28(-2.43%) |
May 03, 2016 | 11.61 | 11.63 | 11.40 | 11.53 | 214,502 | -0.19(-1.62%) |