Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.07 | 13.08 | 12.39 | 12.61 | 73,816 | -0.48(-3.67%) |
Jul 28, 2016 | 12.21 | 13.11 | 12.21 | 13.09 | 32,040 | +1.02(+8.45%) |
Jul 27, 2016 | 12.14 | 12.20 | 12.00 | 12.07 | 18,707 | -0.07(-0.58%) |
Jul 26, 2016 | 11.93 | 12.25 | 11.93 | 12.14 | 22,988 | +0.15(+1.25%) |
Jul 25, 2016 | 12.39 | 12.42 | 11.97 | 11.99 | 23,943 | -0.44(-3.54%) |
Jul 22, 2016 | 12.52 | 12.73 | 12.27 | 12.43 | 23,993 | -0.15(-1.19%) |
Jul 21, 2016 | 12.78 | 12.88 | 12.55 | 12.58 | 12,410 | -0.13(-1.02%) |
Jul 20, 2016 | 12.80 | 12.85 | 12.69 | 12.71 | 43,016 | -0.12(-0.94%) |
Jul 19, 2016 | 12.89 | 12.95 | 12.80 | 12.83 | 20,444 | -0.04(-0.31%) |
Jul 18, 2016 | 12.71 | 12.95 | 12.69 | 12.87 | 42,608 | +0.07(+0.55%) |
Jul 15, 2016 | 12.80 | 12.80 | 12.49 | 12.80 | 102,661 | +0.05(+0.39%) |
Jul 14, 2016 | 12.73 | 12.79 | 12.65 | 12.75 | 26,872 | +0.22(+1.76%) |
Jul 13, 2016 | 12.80 | 12.80 | 12.38 | 12.53 | 30,736 | -0.17(-1.34%) |
Jul 12, 2016 | 12.71 | 12.79 | 12.39 | 12.70 | 34,064 | -0.03(-0.24%) |
Jul 11, 2016 | 12.47 | 12.75 | 12.34 | 12.73 | 17,760 | +0.23(+1.84%) |
Jul 08, 2016 | 12.42 | 12.64 | 12.30 | 12.50 | 38,701 | +0.20(+1.63%) |
Jul 07, 2016 | 12.14 | 12.35 | 12.14 | 12.30 | 18,181 | +0.30(+2.50%) |
Jul 05, 2016 | 12.10 | 12.49 | 11.93 | 12.00 | 29,230 | -0.18(-1.48%) |
Jul 01, 2016 | 12.18 | 12.18 | 12.18 | 12.18 | 28,700 | -0.03(-0.25%) |
Jun 30, 2016 | 12.21 | 12.32 | 12.09 | 12.21 | 39,911 | -0.04(-0.33%) |
Jun 29, 2016 | 12.52 | 12.70 | 12.03 | 12.25 | 83,925 | -0.09(-0.73%) |
Jun 28, 2016 | 12.28 | 12.61 | 12.01 | 12.34 | 34,671 | +0.19(+1.56%) |
Jun 27, 2016 | 12.56 | 12.56 | 12.01 | 12.15 | 24,315 | -0.63(-4.93%) |
Jun 24, 2016 | 12.30 | 12.78 | 11.21 | 12.78 | 251,066 | -0.22(-1.69%) |
Jun 23, 2016 | 13.24 | 13.38 | 12.46 | 13.00 | 79,487 | -0.04(-0.31%) |
Jun 22, 2016 | 13.18 | 13.25 | 12.83 | 13.04 | 27,499 | -0.06(-0.46%) |
Jun 21, 2016 | 13.07 | 13.30 | 12.96 | 13.10 | 35,754 | +0.02(+0.15%) |
Jun 20, 2016 | 13.20 | 13.20 | 13.05 | 13.08 | 66,910 | +0.07(+0.54%) |
Jun 17, 2016 | 12.88 | 13.02 | 12.84 | 13.01 | 63,157 | +0.17(+1.32%) |
Jun 16, 2016 | 12.52 | 12.96 | 12.52 | 12.84 | 83,895 | -0.05(-0.39%) |
Jun 15, 2016 | 12.69 | 12.90 | 11.23 | 12.89 | 32,230 | +0.30(+2.38%) |
Jun 14, 2016 | 12.41 | 13.10 | 12.41 | 12.59 | 132,265 | +0.08(+0.64%) |
Jun 13, 2016 | 12.04 | 12.58 | 12.04 | 12.51 | 70,047 | +0.31(+2.54%) |
Jun 10, 2016 | 12.28 | 12.50 | 11.93 | 12.20 | 49,220 | -0.26(-2.09%) |
Jun 09, 2016 | 12.30 | 12.67 | 12.04 | 12.46 | 65,570 | +0.03(+0.24%) |
Jun 08, 2016 | 11.85 | 12.71 | 11.84 | 12.43 | 85,520 | +0.38(+3.15%) |
Jun 07, 2016 | 12.23 | 12.35 | 11.94 | 12.05 | 41,594 | -0.17(-1.39%) |
Jun 06, 2016 | 12.05 | 12.34 | 12.05 | 12.22 | 23,259 | +0.01(+0.08%) |
Jun 03, 2016 | 12.00 | 12.29 | 11.79 | 12.21 | 44,346 | +0.13(+1.08%) |
Jun 02, 2016 | 11.87 | 12.30 | 11.70 | 12.08 | 49,017 | +0.10(+0.83%) |
Jun 01, 2016 | 11.77 | 11.99 | 11.63 | 11.98 | 21,483 | +0.08(+0.67%) |
May 31, 2016 | 11.46 | 11.98 | 11.46 | 11.90 | 44,438 | +0.43(+3.75%) |
May 27, 2016 | 11.20 | 11.47 | 11.47 | 11.47 | 23,900 | +0.21(+1.87%) |
May 26, 2016 | 11.55 | 11.56 | 10.97 | 11.26 | 73,170 | -0.27(-2.34%) |
May 25, 2016 | 11.21 | 11.60 | 11.21 | 11.53 | 36,883 | +0.31(+2.76%) |
May 24, 2016 | 10.68 | 11.24 | 10.63 | 11.22 | 42,599 | +0.79(+7.57%) |
May 23, 2016 | 10.32 | 10.54 | 10.30 | 10.43 | 101,461 | +0.11(+1.07%) |
May 20, 2016 | 10.00 | 10.38 | 9.950 | 10.32 | 46,252 | +0.36(+3.61%) |
May 19, 2016 | 9.960 | 10.03 | 9.700 | 9.960 | 16,838 | -0.13(-1.29%) |
May 18, 2016 | 10.00 | 10.28 | 9.920 | 10.09 | 28,283 | +0.04(+0.40%) |
May 17, 2016 | 9.980 | 10.14 | 9.855 | 10.05 | 46,414 | +0.03(+0.30%) |
May 16, 2016 | 9.990 | 10.11 | 9.910 | 10.02 | 52,602 | +0.03(+0.30%) |
May 13, 2016 | 9.890 | 10.04 | 9.850 | 9.990 | 130,368 | +0.00(+0.00%) |
May 12, 2016 | 10.05 | 10.08 | 9.730 | 9.990 | 43,580 | -0.07(-0.70%) |
May 11, 2016 | 10.34 | 10.39 | 10.00 | 10.06 | 33,466 | -0.26(-2.52%) |
May 10, 2016 | 10.23 | 10.45 | 10.23 | 10.32 | 157,681 | +0.02(+0.19%) |
May 09, 2016 | 9.850 | 10.31 | 9.780 | 10.30 | 117,337 | +0.40(+4.04%) |
May 06, 2016 | 9.830 | 9.900 | 9.637 | 9.900 | 84,158 | -0.04(-0.40%) |
May 05, 2016 | 10.38 | 10.90 | 9.610 | 9.940 | 129,455 | -0.64(-6.05%) |
May 04, 2016 | 10.75 | 10.75 | 10.32 | 10.58 | 139,931 | +0.01(+0.09%) |
May 03, 2016 | 10.49 | 10.68 | 10.41 | 10.57 | 69,554 | -0.02(-0.19%) |