Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.78 | 12.79 | 12.52 | 12.56 | 2,474,576 | +0.20(+1.62%) |
Jul 28, 2016 | 12.44 | 12.45 | 12.30 | 12.36 | 3,277,407 | -0.09(-0.73%) |
Jul 27, 2016 | 12.51 | 12.53 | 12.37 | 12.45 | 2,375,308 | +0.15(+1.18%) |
Jul 26, 2016 | 12.29 | 12.39 | 12.21 | 12.30 | 1,824,273 | +0.03(+0.22%) |
Jul 25, 2016 | 12.36 | 12.40 | 12.22 | 12.27 | 1,876,260 | +0.16(+1.35%) |
Jul 22, 2016 | 12.20 | 12.21 | 12.10 | 12.11 | 1,607,958 | +0.07(+0.61%) |
Jul 21, 2016 | 12.15 | 12.22 | 12.00 | 12.04 | 2,190,711 | -0.07(-0.60%) |
Jul 20, 2016 | 12.06 | 12.13 | 11.98 | 12.11 | 1,901,176 | +0.24(+2.00%) |
Jul 19, 2016 | 11.88 | 11.98 | 11.85 | 11.87 | 1,777,877 | -0.17(-1.44%) |
Jul 18, 2016 | 11.96 | 12.05 | 11.89 | 12.05 | 2,755,310 | +0.05(+0.38%) |
Jul 15, 2016 | 12.10 | 12.12 | 11.95 | 12.00 | 2,204,984 | -0.05(-0.38%) |
Jul 14, 2016 | 12.00 | 12.11 | 11.95 | 12.05 | 2,972,887 | +0.27(+2.32%) |
Jul 13, 2016 | 11.70 | 11.79 | 11.65 | 11.77 | 4,326,788 | +0.09(+0.78%) |
Jul 12, 2016 | 11.74 | 11.78 | 11.54 | 11.68 | 6,861,249 | +0.28(+2.48%) |
Jul 11, 2016 | 11.30 | 11.49 | 11.27 | 11.40 | 4,216,637 | +0.24(+2.12%) |
Jul 08, 2016 | 11.24 | 11.14 | 11.07 | 11.16 | 5,036,190 | +0.02(+0.16%) |
Jul 07, 2016 | 11.21 | 11.34 | 11.06 | 11.14 | 3,231,941 | -0.15(-1.37%) |
Jul 06, 2016 | 10.94 | 11.31 | 10.87 | 11.30 | 4,872,456 | +0.04(+0.32%) |
Jul 05, 2016 | 11.45 | 11.48 | 11.21 | 11.26 | 3,467,664 | -0.74(-6.15%) |
Jul 01, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 2,644,255 | +0.19(+1.62%) |
Jun 30, 2016 | 11.80 | 11.83 | 11.65 | 11.81 | 8,710,714 | -0.07(-0.61%) |
Jun 29, 2016 | 11.68 | 11.90 | 11.63 | 11.88 | 5,074,134 | +0.33(+2.84%) |
Jun 28, 2016 | 11.60 | 11.66 | 11.34 | 11.55 | 7,886,937 | -0.12(-1.02%) |
Jun 27, 2016 | 11.91 | 11.91 | 11.49 | 11.67 | 8,771,324 | -1.04(-8.17%) |
Jun 24, 2016 | 12.83 | 13.02 | 12.68 | 12.71 | 7,610,048 | -1.96(-13.35%) |
Jun 23, 2016 | 14.51 | 14.67 | 14.44 | 14.67 | 2,399,059 | +0.56(+3.94%) |
Jun 22, 2016 | 14.25 | 14.38 | 14.10 | 14.11 | 5,172,558 | +0.05(+0.32%) |
Jun 21, 2016 | 14.07 | 14.12 | 14.00 | 14.07 | 2,946,329 | +0.35(+2.52%) |
Jun 20, 2016 | 13.86 | 13.90 | 13.71 | 13.72 | 2,022,348 | +0.32(+2.38%) |
Jun 17, 2016 | 13.17 | 13.43 | 13.15 | 13.40 | 3,503,616 | +0.55(+4.25%) |
Jun 16, 2016 | 12.60 | 12.90 | 12.49 | 12.86 | 2,823,266 | +0.15(+1.15%) |
Jun 15, 2016 | 12.74 | 12.89 | 12.66 | 12.71 | 2,955,561 | +0.15(+1.16%) |
Jun 14, 2016 | 12.72 | 12.80 | 12.46 | 12.56 | 3,282,432 | -0.16(-1.29%) |
Jun 13, 2016 | 12.75 | 12.96 | 12.69 | 12.73 | 2,346,058 | -0.33(-2.51%) |
Jun 10, 2016 | 13.18 | 13.19 | 13.01 | 13.06 | 2,732,986 | -0.38(-2.85%) |
Jun 09, 2016 | 13.49 | 13.50 | 13.40 | 13.44 | 2,040,788 | -0.34(-2.45%) |
Jun 08, 2016 | 13.86 | 13.91 | 13.75 | 13.78 | 1,332,457 | +0.04(+0.26%) |
Jun 07, 2016 | 13.72 | 13.83 | 13.72 | 13.74 | 1,572,077 | +0.15(+1.14%) |
Jun 06, 2016 | 13.45 | 13.63 | 13.45 | 13.59 | 1,741,402 | +0.10(+0.74%) |
Jun 03, 2016 | 13.52 | 13.53 | 13.33 | 13.48 | 2,563,840 | -0.30(-2.18%) |
Jun 02, 2016 | 13.75 | 13.81 | 13.71 | 13.79 | 2,039,929 | -0.19(-1.37%) |
Jun 01, 2016 | 13.93 | 14.00 | 13.84 | 13.98 | 2,138,856 | -0.05(-0.32%) |
May 31, 2016 | 14.04 | 14.14 | 13.97 | 14.02 | 2,338,533 | -0.05(-0.32%) |
May 27, 2016 | 14.10 | 14.07 | 14.07 | 14.07 | 1,335,682 | -0.05(-0.32%) |
May 26, 2016 | 14.20 | 14.21 | 14.10 | 14.11 | 1,712,087 | +0.07(+0.52%) |
May 25, 2016 | 13.95 | 14.07 | 13.95 | 14.04 | 1,622,471 | +0.32(+2.32%) |
May 24, 2016 | 13.64 | 13.78 | 13.61 | 13.72 | 2,525,684 | +0.19(+1.41%) |
May 23, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 2,072,732 | +0.02(+0.13%) |
May 20, 2016 | 13.50 | 13.57 | 13.48 | 13.51 | 1,572,908 | +0.06(+0.47%) |
May 19, 2016 | 13.48 | 13.58 | 13.36 | 13.45 | 3,137,721 | +0.05(+0.41%) |
May 18, 2016 | 13.16 | 13.44 | 13.14 | 13.39 | 3,989,875 | +0.25(+1.87%) |
May 17, 2016 | 13.13 | 13.31 | 13.07 | 13.15 | 5,691,053 | -0.19(-1.43%) |
May 16, 2016 | 13.34 | 13.41 | 13.27 | 13.34 | 4,218,640 | -0.07(-0.54%) |
May 13, 2016 | 13.61 | 13.73 | 13.40 | 13.41 | 2,278,690 | -0.26(-1.93%) |
May 12, 2016 | 13.83 | 13.88 | 13.62 | 13.68 | 2,797,271 | -0.74(-5.12%) |
May 11, 2016 | 14.35 | 14.56 | 14.34 | 14.41 | 2,530,807 | -0.15(-1.06%) |
May 10, 2016 | 14.49 | 14.60 | 14.47 | 14.57 | 2,417,107 | +0.28(+1.98%) |
May 09, 2016 | 14.26 | 14.35 | 14.23 | 14.29 | 2,562,988 | +0.07(+0.51%) |
May 06, 2016 | 14.09 | 14.26 | 14.07 | 14.21 | 1,796,557 | +0.00(+0.00%) |
May 05, 2016 | 14.30 | 14.32 | 14.17 | 14.21 | 3,283,307 | -0.08(-0.57%) |
May 04, 2016 | 14.32 | 14.45 | 14.24 | 14.30 | 4,389,802 | -0.20(-1.38%) |
May 03, 2016 | 14.72 | 14.72 | 14.47 | 14.50 | 5,243,822 | -1.20(-7.66%) |