Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.07 | 14.53 | 13.77 | 14.19 | 405,210 | +0.10(+0.72%) |
Jul 28, 2016 | 14.15 | 14.32 | 13.94 | 14.09 | 186,101 | -0.26(-1.83%) |
Jul 27, 2016 | 14.26 | 14.87 | 13.95 | 14.35 | 560,961 | +0.67(+4.88%) |
Jul 26, 2016 | 13.45 | 14.00 | 13.45 | 13.69 | 206,687 | +0.14(+1.03%) |
Jul 25, 2016 | 13.83 | 13.93 | 13.44 | 13.55 | 217,627 | -0.23(-1.69%) |
Jul 22, 2016 | 13.25 | 14.03 | 13.11 | 13.78 | 406,767 | +0.46(+3.49%) |
Jul 21, 2016 | 13.16 | 13.35 | 13.00 | 13.31 | 216,103 | +0.14(+1.09%) |
Jul 20, 2016 | 13.03 | 13.31 | 12.90 | 13.17 | 190,567 | +0.09(+0.68%) |
Jul 19, 2016 | 13.11 | 13.27 | 12.94 | 13.08 | 161,606 | -0.16(-1.18%) |
Jul 18, 2016 | 13.30 | 13.41 | 12.97 | 13.24 | 145,005 | -0.05(-0.35%) |
Jul 15, 2016 | 12.74 | 13.42 | 12.70 | 13.28 | 206,382 | +0.54(+4.21%) |
Jul 14, 2016 | 13.24 | 13.60 | 12.72 | 12.75 | 413,098 | -0.49(-3.67%) |
Jul 13, 2016 | 12.95 | 13.48 | 12.82 | 13.23 | 480,439 | +0.32(+2.49%) |
Jul 12, 2016 | 12.25 | 13.13 | 12.25 | 12.91 | 565,614 | +0.93(+7.72%) |
Jul 11, 2016 | 11.64 | 12.17 | 11.64 | 11.99 | 288,883 | +0.34(+2.94%) |
Jul 08, 2016 | 11.26 | 11.78 | 11.26 | 11.64 | 226,405 | +0.38(+3.41%) |
Jul 07, 2016 | 10.95 | 11.68 | 10.95 | 11.26 | 505,234 | -0.24(-2.09%) |
Jul 05, 2016 | 11.50 | 11.56 | 11.37 | 11.50 | 164,572 | -0.11(-0.98%) |
Jul 01, 2016 | 11.92 | 11.61 | 11.61 | 11.61 | 202,126 | -0.30(-2.48%) |
Jun 30, 2016 | 12.21 | 12.25 | 11.56 | 11.91 | 318,293 | -0.16(-1.30%) |
Jun 29, 2016 | 12.13 | 12.25 | 11.83 | 12.07 | 251,321 | +0.06(+0.49%) |
Jun 28, 2016 | 11.88 | 12.29 | 11.88 | 12.01 | 269,321 | +0.22(+1.90%) |
Jun 27, 2016 | 11.24 | 12.15 | 11.24 | 11.78 | 478,042 | +0.35(+3.11%) |
Jun 24, 2016 | 10.77 | 11.62 | 10.77 | 11.43 | 416,670 | +0.01(+0.11%) |
Jun 23, 2016 | 11.38 | 11.57 | 11.24 | 11.42 | 232,971 | +0.06(+0.56%) |
Jun 22, 2016 | 11.20 | 11.46 | 10.69 | 11.35 | 430,601 | +0.27(+2.40%) |
Jun 21, 2016 | 11.59 | 11.72 | 11.03 | 11.09 | 257,837 | -0.41(-3.60%) |
Jun 20, 2016 | 11.97 | 12.25 | 11.41 | 11.50 | 355,201 | -0.37(-3.13%) |
Jun 17, 2016 | 11.45 | 12.21 | 11.45 | 11.87 | 447,760 | +0.42(+3.65%) |
Jun 16, 2016 | 12.26 | 12.36 | 11.38 | 11.45 | 426,658 | -0.87(-7.06%) |
Jun 15, 2016 | 12.42 | 12.56 | 12.28 | 12.32 | 166,719 | -0.06(-0.48%) |
Jun 14, 2016 | 12.61 | 12.69 | 12.27 | 12.38 | 198,813 | -0.24(-1.87%) |
Jun 13, 2016 | 12.30 | 12.74 | 12.28 | 12.62 | 244,370 | +0.14(+1.15%) |
Jun 10, 2016 | 12.59 | 12.73 | 12.39 | 12.48 | 208,614 | -0.30(-2.32%) |
Jun 09, 2016 | 12.80 | 12.90 | 12.68 | 12.77 | 214,543 | -0.11(-0.85%) |
Jun 08, 2016 | 12.76 | 13.19 | 12.76 | 12.88 | 152,930 | +0.04(+0.33%) |
Jun 07, 2016 | 13.36 | 13.63 | 12.74 | 12.84 | 254,949 | -0.52(-3.89%) |
Jun 06, 2016 | 12.89 | 13.44 | 12.89 | 13.36 | 290,594 | +0.44(+3.37%) |
Jun 03, 2016 | 12.68 | 12.98 | 12.68 | 12.92 | 239,368 | +0.15(+1.16%) |
Jun 02, 2016 | 12.32 | 12.88 | 12.32 | 12.78 | 145,697 | +0.38(+3.10%) |
Jun 01, 2016 | 12.46 | 12.60 | 12.28 | 12.39 | 255,136 | -0.22(-1.74%) |
May 31, 2016 | 12.20 | 13.00 | 12.16 | 12.61 | 596,165 | +0.41(+3.36%) |
May 27, 2016 | 11.86 | 12.20 | 12.20 | 12.20 | 748,863 | +0.21(+1.73%) |
May 26, 2016 | 12.68 | 13.19 | 11.96 | 11.99 | 635,649 | -0.80(-6.27%) |
May 25, 2016 | 14.24 | 14.32 | 12.78 | 12.80 | 1,055,566 | -1.37(-9.69%) |
May 24, 2016 | 14.52 | 15.15 | 14.15 | 14.17 | 672,474 | -0.43(-2.95%) |
May 23, 2016 | 13.94 | 14.75 | 13.94 | 14.60 | 606,532 | +0.48(+3.38%) |
May 20, 2016 | 14.01 | 14.15 | 13.96 | 14.12 | 138,116 | +0.25(+1.80%) |
May 19, 2016 | 14.18 | 14.25 | 13.73 | 13.88 | 141,666 | -0.48(-3.36%) |
May 18, 2016 | 13.96 | 14.44 | 13.54 | 14.36 | 260,381 | +0.30(+2.13%) |
May 17, 2016 | 14.81 | 14.87 | 13.94 | 14.06 | 282,620 | -0.63(-4.26%) |
May 16, 2016 | 14.27 | 14.88 | 14.27 | 14.68 | 311,890 | +0.51(+3.58%) |
May 13, 2016 | 14.37 | 15.14 | 14.05 | 14.18 | 601,457 | -0.26(-1.79%) |
May 12, 2016 | 15.49 | 15.73 | 14.37 | 14.43 | 585,242 | -1.14(-7.30%) |
May 11, 2016 | 16.11 | 16.31 | 15.52 | 15.57 | 256,178 | -0.59(-3.66%) |
May 10, 2016 | 15.71 | 16.27 | 15.65 | 16.16 | 310,991 | +0.44(+2.77%) |
May 09, 2016 | 16.14 | 16.47 | 15.62 | 15.73 | 376,088 | -0.41(-2.57%) |
May 06, 2016 | 15.97 | 16.47 | 15.97 | 16.14 | 485,424 | +0.10(+0.63%) |
May 05, 2016 | 15.69 | 16.07 | 15.69 | 16.04 | 581,903 | +0.43(+2.76%) |
May 04, 2016 | 15.19 | 15.61 | 15.11 | 15.61 | 302,031 | +0.28(+1.84%) |
May 03, 2016 | 15.61 | 15.61 | 15.21 | 15.33 | 266,973 | -0.17(-1.09%) |