Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.93 | 14.00 | 13.35 | 13.45 | 2,440,361 | -0.48(-3.45%) |
Jul 28, 2016 | 13.98 | 14.07 | 13.82 | 13.93 | 2,618,997 | -0.06(-0.43%) |
Jul 27, 2016 | 13.99 | 14.16 | 13.66 | 13.99 | 2,728,617 | +0.56(+4.17%) |
Jul 26, 2016 | 13.40 | 13.48 | 13.27 | 13.43 | 1,924,515 | +0.08(+0.60%) |
Jul 25, 2016 | 13.29 | 13.44 | 13.27 | 13.35 | 1,225,240 | +0.00(+0.00%) |
Jul 22, 2016 | 13.29 | 13.38 | 13.11 | 13.35 | 1,170,644 | +0.02(+0.15%) |
Jul 21, 2016 | 13.27 | 13.37 | 13.18 | 13.33 | 1,216,824 | +0.06(+0.45%) |
Jul 20, 2016 | 13.18 | 13.36 | 13.10 | 13.27 | 863,787 | +0.09(+0.68%) |
Jul 19, 2016 | 13.27 | 13.35 | 13.12 | 13.18 | 951,445 | -0.10(-0.75%) |
Jul 18, 2016 | 13.17 | 13.30 | 13.09 | 13.28 | 920,905 | +0.11(+0.84%) |
Jul 15, 2016 | 13.17 | 13.22 | 13.01 | 13.17 | 1,211,410 | +0.10(+0.77%) |
Jul 14, 2016 | 13.24 | 13.26 | 13.07 | 13.07 | 1,005,794 | -0.03(-0.23%) |
Jul 13, 2016 | 13.13 | 13.23 | 12.90 | 13.10 | 1,480,792 | +0.04(+0.31%) |
Jul 12, 2016 | 13.00 | 13.19 | 12.89 | 13.06 | 2,077,139 | +0.17(+1.32%) |
Jul 11, 2016 | 12.88 | 12.95 | 12.75 | 12.89 | 1,888,202 | +0.14(+1.10%) |
Jul 08, 2016 | 12.50 | 12.88 | 12.30 | 12.75 | 2,969,127 | +0.45(+3.66%) |
Jul 07, 2016 | 12.01 | 12.30 | 11.99 | 12.30 | 1,462,165 | +0.31(+2.59%) |
Jul 06, 2016 | 11.68 | 12.03 | 11.60 | 11.99 | 1,225,377 | +0.19(+1.61%) |
Jul 05, 2016 | 11.97 | 11.97 | 11.59 | 11.80 | 1,092,055 | -0.24(-1.99%) |
Jul 01, 2016 | 11.85 | 12.04 | 12.04 | 12.04 | 1,217,700 | +0.22(+1.86%) |
Jun 30, 2016 | 11.68 | 11.82 | 11.54 | 11.82 | 1,499,541 | +0.14(+1.20%) |
Jun 29, 2016 | 11.60 | 11.79 | 11.48 | 11.68 | 1,663,893 | +0.28(+2.46%) |
Jun 28, 2016 | 11.32 | 11.55 | 11.24 | 11.40 | 1,932,251 | +0.23(+2.06%) |
Jun 27, 2016 | 11.52 | 11.57 | 11.09 | 11.17 | 2,160,308 | -0.52(-4.45%) |
Jun 24, 2016 | 11.70 | 11.98 | 11.59 | 11.69 | 2,906,389 | -0.68(-5.50%) |
Jun 23, 2016 | 12.28 | 12.37 | 12.12 | 12.37 | 837,124 | +0.30(+2.49%) |
Jun 22, 2016 | 12.00 | 12.27 | 11.93 | 12.07 | 1,257,037 | +0.08(+0.67%) |
Jun 21, 2016 | 12.18 | 12.25 | 11.79 | 11.99 | 1,478,810 | -0.07(-0.58%) |
Jun 20, 2016 | 12.23 | 12.37 | 12.05 | 12.06 | 1,301,443 | +0.06(+0.50%) |
Jun 17, 2016 | 11.77 | 12.05 | 11.55 | 12.00 | 2,331,362 | +0.26(+2.21%) |
Jun 16, 2016 | 11.71 | 11.77 | 11.54 | 11.74 | 1,689,924 | -0.10(-0.84%) |
Jun 15, 2016 | 11.61 | 11.90 | 11.53 | 11.84 | 2,107,903 | +0.32(+2.78%) |
Jun 14, 2016 | 11.55 | 11.72 | 11.44 | 11.52 | 2,296,995 | -0.10(-0.86%) |
Jun 13, 2016 | 11.86 | 12.06 | 11.60 | 11.62 | 1,561,051 | -0.34(-2.84%) |
Jun 10, 2016 | 12.19 | 12.22 | 11.92 | 11.96 | 1,047,885 | -0.32(-2.61%) |
Jun 09, 2016 | 12.16 | 12.30 | 12.09 | 12.28 | 1,286,120 | -0.01(-0.08%) |
Jun 08, 2016 | 12.12 | 12.33 | 12.05 | 12.29 | 1,466,780 | +0.17(+1.40%) |
Jun 07, 2016 | 11.73 | 12.14 | 11.67 | 12.12 | 1,916,527 | +0.37(+3.15%) |
Jun 06, 2016 | 11.66 | 11.80 | 11.58 | 11.75 | 915,006 | +0.13(+1.12%) |
Jun 03, 2016 | 11.49 | 11.67 | 11.37 | 11.62 | 1,317,948 | +0.08(+0.69%) |
Jun 02, 2016 | 11.77 | 11.83 | 11.51 | 11.54 | 2,424,317 | -0.30(-2.53%) |
Jun 01, 2016 | 11.60 | 11.85 | 11.56 | 11.84 | 1,224,398 | +0.18(+1.54%) |
May 31, 2016 | 11.83 | 11.86 | 11.62 | 11.66 | 2,168,307 | -0.11(-0.93%) |
May 27, 2016 | 11.76 | 11.77 | 11.77 | 11.77 | 1,296,200 | +0.05(+0.43%) |
May 26, 2016 | 11.71 | 11.88 | 11.61 | 11.72 | 1,259,034 | +0.02(+0.17%) |
May 25, 2016 | 11.76 | 11.86 | 11.50 | 11.70 | 1,363,625 | -0.01(-0.09%) |
May 24, 2016 | 11.15 | 11.76 | 11.12 | 11.71 | 2,465,782 | +0.70(+6.36%) |
May 23, 2016 | 11.02 | 11.11 | 10.93 | 11.01 | 936,950 | -0.06(-0.54%) |
May 20, 2016 | 10.74 | 11.07 | 10.74 | 11.07 | 1,205,811 | +0.38(+3.55%) |
May 19, 2016 | 10.62 | 10.75 | 10.49 | 10.69 | 1,031,537 | -0.06(-0.56%) |
May 18, 2016 | 10.82 | 10.99 | 10.67 | 10.75 | 1,173,666 | -0.10(-0.92%) |
May 17, 2016 | 10.83 | 11.16 | 10.78 | 10.85 | 1,384,855 | +0.03(+0.28%) |
May 16, 2016 | 10.77 | 10.88 | 10.69 | 10.82 | 1,215,921 | +0.10(+0.93%) |
May 13, 2016 | 10.85 | 11.03 | 10.70 | 10.72 | 1,185,969 | -0.16(-1.47%) |
May 12, 2016 | 11.10 | 11.19 | 10.67 | 10.88 | 1,663,839 | -0.19(-1.72%) |
May 11, 2016 | 11.32 | 11.34 | 10.99 | 11.07 | 1,412,788 | -0.31(-2.72%) |
May 10, 2016 | 11.35 | 11.46 | 11.29 | 11.38 | 811,111 | +0.08(+0.71%) |
May 09, 2016 | 11.23 | 11.46 | 11.20 | 11.30 | 1,748,526 | +0.07(+0.62%) |
May 06, 2016 | 11.15 | 11.41 | 11.07 | 11.23 | 1,155,868 | +0.01(+0.09%) |
May 05, 2016 | 11.38 | 11.41 | 11.16 | 11.22 | 1,194,329 | -0.06(-0.53%) |
May 04, 2016 | 11.32 | 11.49 | 11.14 | 11.28 | 1,128,310 | -0.17(-1.48%) |
May 03, 2016 | 11.65 | 11.67 | 11.38 | 11.45 | 859,392 | -0.34(-2.88%) |