Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.78 | 12.01 | 11.52 | 11.95 | 56,270 | +0.14(+1.19%) |
Jul 28, 2016 | 11.91 | 11.96 | 11.51 | 11.81 | 53,509 | -0.04(-0.34%) |
Jul 27, 2016 | 12.13 | 12.29 | 11.50 | 11.85 | 47,626 | -0.26(-2.15%) |
Jul 26, 2016 | 11.85 | 12.31 | 11.68 | 12.11 | 74,573 | +0.25(+2.11%) |
Jul 25, 2016 | 12.25 | 12.32 | 11.74 | 11.86 | 57,581 | -0.45(-3.66%) |
Jul 22, 2016 | 12.27 | 12.64 | 11.87 | 12.31 | 83,363 | +0.12(+0.98%) |
Jul 21, 2016 | 12.53 | 12.81 | 12.13 | 12.19 | 137,425 | -0.38(-3.02%) |
Jul 20, 2016 | 12.83 | 12.91 | 12.39 | 12.57 | 89,963 | -0.20(-1.57%) |
Jul 19, 2016 | 13.19 | 13.33 | 12.54 | 12.77 | 67,637 | -0.43(-3.26%) |
Jul 18, 2016 | 13.43 | 13.70 | 13.05 | 13.20 | 68,369 | -0.29(-2.15%) |
Jul 15, 2016 | 13.60 | 13.74 | 12.80 | 13.49 | 97,178 | +0.00(+0.00%) |
Jul 14, 2016 | 13.86 | 13.86 | 13.43 | 13.49 | 74,557 | -0.25(-1.82%) |
Jul 13, 2016 | 13.84 | 14.03 | 13.39 | 13.74 | 72,602 | -0.03(-0.22%) |
Jul 12, 2016 | 13.43 | 14.03 | 12.61 | 13.77 | 73,328 | +0.54(+4.08%) |
Jul 11, 2016 | 13.30 | 13.68 | 13.04 | 13.23 | 125,251 | -0.01(-0.08%) |
Jul 08, 2016 | 13.08 | 13.40 | 12.91 | 13.24 | 89,005 | +0.33(+2.56%) |
Jul 07, 2016 | 13.09 | 13.43 | 12.60 | 12.91 | 130,956 | +0.12(+0.94%) |
Jul 05, 2016 | 13.54 | 13.54 | 12.54 | 12.79 | 77,164 | -0.95(-6.91%) |
Jul 01, 2016 | 13.49 | 13.74 | 13.74 | 13.74 | 112,400 | +0.35(+2.61%) |
Jun 30, 2016 | 12.74 | 13.41 | 12.64 | 13.39 | 115,598 | +0.64(+5.02%) |
Jun 29, 2016 | 13.25 | 13.54 | 12.66 | 12.75 | 162,203 | -0.50(-3.77%) |
Jun 28, 2016 | 11.64 | 13.44 | 11.29 | 13.25 | 257,102 | +2.10(+18.83%) |
Jun 27, 2016 | 12.01 | 12.05 | 11.10 | 11.15 | 182,197 | -0.95(-7.85%) |
Jun 24, 2016 | 11.96 | 12.39 | 11.53 | 12.10 | 485,045 | -0.56(-4.42%) |
Jun 23, 2016 | 12.07 | 12.66 | 11.71 | 12.66 | 85,565 | +0.74(+6.21%) |
Jun 22, 2016 | 12.17 | 12.31 | 11.89 | 11.92 | 49,572 | -0.21(-1.73%) |
Jun 21, 2016 | 12.24 | 12.34 | 12.01 | 12.13 | 49,580 | -0.09(-0.74%) |
Jun 20, 2016 | 12.12 | 12.55 | 11.93 | 12.22 | 88,010 | +0.23(+1.92%) |
Jun 17, 2016 | 11.57 | 12.08 | 11.57 | 11.99 | 200,528 | +0.47(+4.08%) |
Jun 16, 2016 | 11.30 | 11.59 | 10.89 | 11.52 | 98,643 | +0.15(+1.32%) |
Jun 15, 2016 | 11.81 | 12.01 | 11.33 | 11.37 | 94,704 | -0.46(-3.89%) |
Jun 14, 2016 | 11.74 | 12.08 | 11.58 | 11.83 | 57,349 | +0.02(+0.17%) |
Jun 13, 2016 | 11.80 | 12.22 | 11.41 | 11.81 | 97,479 | -0.05(-0.42%) |
Jun 10, 2016 | 12.35 | 12.47 | 11.74 | 11.86 | 102,857 | -0.68(-5.42%) |
Jun 09, 2016 | 12.20 | 12.55 | 11.79 | 12.54 | 107,597 | +0.27(+2.20%) |
Jun 08, 2016 | 11.77 | 12.35 | 11.77 | 12.27 | 139,205 | +0.58(+4.96%) |
Jun 07, 2016 | 11.88 | 11.91 | 11.50 | 11.69 | 214,674 | -0.24(-2.01%) |
Jun 06, 2016 | 11.39 | 12.01 | 11.34 | 11.93 | 194,825 | +0.64(+5.67%) |
Jun 03, 2016 | 11.34 | 11.53 | 11.17 | 11.29 | 89,203 | -0.02(-0.18%) |
Jun 02, 2016 | 11.50 | 11.64 | 11.00 | 11.31 | 127,680 | -0.23(-1.99%) |
Jun 01, 2016 | 12.47 | 12.47 | 11.50 | 11.54 | 159,884 | -0.89(-7.16%) |
May 31, 2016 | 12.69 | 12.96 | 12.34 | 12.43 | 151,555 | -0.17(-1.35%) |
May 27, 2016 | 12.47 | 12.60 | 12.60 | 12.60 | 153,100 | +0.22(+1.78%) |
May 26, 2016 | 12.91 | 12.91 | 12.23 | 12.38 | 221,108 | -0.42(-3.28%) |
May 25, 2016 | 12.68 | 13.15 | 12.68 | 12.80 | 122,339 | +0.18(+1.43%) |
May 24, 2016 | 12.97 | 13.03 | 12.57 | 12.62 | 134,010 | -0.33(-2.55%) |
May 23, 2016 | 12.98 | 13.29 | 12.87 | 12.95 | 78,677 | -0.05(-0.38%) |
May 20, 2016 | 12.65 | 13.06 | 12.57 | 13.00 | 96,733 | +0.44(+3.50%) |
May 19, 2016 | 12.98 | 13.11 | 12.53 | 12.56 | 123,415 | -0.50(-3.83%) |
May 18, 2016 | 13.47 | 13.69 | 13.01 | 13.06 | 127,560 | -0.46(-3.40%) |
May 17, 2016 | 13.75 | 14.04 | 13.43 | 13.52 | 159,583 | -0.27(-1.96%) |
May 16, 2016 | 13.43 | 14.20 | 13.43 | 13.79 | 143,395 | +0.49(+3.68%) |
May 13, 2016 | 14.03 | 14.03 | 13.28 | 13.30 | 117,549 | -0.77(-5.47%) |
May 12, 2016 | 14.52 | 14.83 | 13.75 | 14.07 | 122,200 | -0.38(-2.63%) |
May 11, 2016 | 13.62 | 14.99 | 13.59 | 14.45 | 107,567 | +0.83(+6.09%) |
May 10, 2016 | 13.67 | 14.14 | 13.10 | 13.62 | 137,271 | -0.96(-6.58%) |
May 09, 2016 | 15.06 | 15.06 | 14.38 | 14.58 | 102,762 | -0.57(-3.76%) |
May 06, 2016 | 15.20 | 15.82 | 15.08 | 15.15 | 74,022 | -0.14(-0.92%) |
May 05, 2016 | 15.86 | 16.04 | 15.17 | 15.29 | 95,561 | -0.36(-2.30%) |
May 04, 2016 | 15.77 | 16.28 | 15.50 | 15.65 | 120,382 | -0.14(-0.89%) |
May 03, 2016 | 16.34 | 16.47 | 15.69 | 15.79 | 86,569 | -0.72(-4.36%) |