Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.30 | 14.39 | 14.26 | 14.34 | 64,013 | +0.08(+0.58%) |
Jul 28, 2016 | 14.13 | 14.32 | 14.09 | 14.26 | 78,273 | +0.04(+0.29%) |
Jul 27, 2016 | 14.34 | 14.46 | 14.13 | 14.22 | 81,109 | -0.12(-0.86%) |
Jul 26, 2016 | 13.73 | 14.45 | 13.60 | 14.34 | 86,798 | +0.62(+4.52%) |
Jul 25, 2016 | 13.39 | 14.38 | 13.23 | 13.72 | 209,176 | +0.87(+6.75%) |
Jul 22, 2016 | 12.39 | 12.85 | 12.26 | 12.85 | 15,934 | +0.49(+3.94%) |
Jul 21, 2016 | 12.22 | 12.40 | 12.08 | 12.36 | 25,799 | +0.09(+0.74%) |
Jul 20, 2016 | 12.27 | 12.27 | 12.10 | 12.27 | 45,306 | -0.04(-0.34%) |
Jul 19, 2016 | 12.55 | 12.55 | 12.23 | 12.32 | 16,441 | -0.07(-0.60%) |
Jul 18, 2016 | 12.34 | 12.44 | 12.20 | 12.39 | 20,870 | -0.01(-0.07%) |
Jul 15, 2016 | 12.30 | 12.54 | 12.12 | 12.40 | 21,572 | +0.21(+1.69%) |
Jul 14, 2016 | 12.60 | 12.74 | 11.88 | 12.19 | 29,795 | -0.39(-3.09%) |
Jul 13, 2016 | 12.45 | 12.71 | 12.27 | 12.58 | 40,874 | +0.02(+0.20%) |
Jul 12, 2016 | 12.68 | 12.75 | 12.44 | 12.55 | 56,220 | -0.19(-1.49%) |
Jul 11, 2016 | 12.61 | 12.79 | 12.53 | 12.74 | 35,975 | +0.04(+0.33%) |
Jul 08, 2016 | 11.94 | 12.71 | 12.21 | 12.70 | 63,637 | +0.50(+4.06%) |
Jul 07, 2016 | 11.89 | 12.24 | 11.74 | 12.21 | 75,447 | +0.47(+4.01%) |
Jul 06, 2016 | 11.58 | 11.90 | 11.57 | 11.74 | 38,694 | +0.07(+0.57%) |
Jul 05, 2016 | 11.57 | 11.86 | 11.41 | 11.67 | 127,222 | -0.03(-0.28%) |
Jul 01, 2016 | 11.62 | 11.70 | 11.70 | 11.70 | 68,963 | +0.06(+0.50%) |
Jun 30, 2016 | 11.32 | 11.72 | 10.95 | 11.65 | 65,970 | +0.39(+3.45%) |
Jun 29, 2016 | 10.21 | 11.36 | 10.21 | 11.26 | 65,406 | +1.13(+11.18%) |
Jun 28, 2016 | 10.22 | 10.48 | 9.984 | 10.12 | 92,997 | -0.08(-0.81%) |
Jun 27, 2016 | 11.11 | 11.12 | 10.08 | 10.21 | 55,193 | -0.90(-8.11%) |
Jun 24, 2016 | 11.02 | 11.23 | 10.95 | 11.11 | 41,103 | -0.48(-4.14%) |
Jun 23, 2016 | 11.38 | 11.74 | 11.38 | 11.59 | 103,233 | +0.26(+2.34%) |
Jun 22, 2016 | 11.52 | 11.55 | 11.25 | 11.32 | 47,157 | -0.02(-0.22%) |
Jun 21, 2016 | 11.12 | 11.41 | 10.97 | 11.35 | 53,562 | +0.36(+3.31%) |
Jun 20, 2016 | 11.08 | 11.16 | 10.92 | 10.98 | 15,998 | +0.01(+0.07%) |
Jun 17, 2016 | 11.14 | 11.19 | 10.93 | 10.98 | 26,909 | -0.02(-0.23%) |
Jun 16, 2016 | 11.08 | 11.27 | 10.91 | 11.00 | 30,083 | -0.24(-2.13%) |
Jun 15, 2016 | 11.09 | 11.65 | 10.92 | 11.24 | 29,792 | +0.18(+1.64%) |
Jun 14, 2016 | 11.32 | 11.46 | 10.96 | 11.06 | 20,322 | -0.23(-2.05%) |
Jun 13, 2016 | 11.33 | 11.58 | 11.20 | 11.29 | 177,609 | -0.21(-1.80%) |
Jun 10, 2016 | 11.21 | 11.60 | 11.08 | 11.50 | 25,716 | +0.14(+1.24%) |
Jun 09, 2016 | 11.57 | 11.57 | 11.28 | 11.36 | 20,136 | -0.19(-1.65%) |
Jun 08, 2016 | 11.74 | 12.20 | 11.49 | 11.55 | 75,612 | -0.17(-1.48%) |
Jun 07, 2016 | 11.71 | 11.82 | 11.60 | 11.72 | 39,968 | -0.07(-0.56%) |
Jun 06, 2016 | 11.57 | 11.80 | 11.57 | 11.79 | 74,107 | +0.05(+0.42%) |
Jun 03, 2016 | 11.65 | 11.74 | 11.57 | 11.74 | 27,691 | -0.01(-0.07%) |
Jun 02, 2016 | 11.65 | 11.91 | 11.65 | 11.74 | 69,819 | +0.02(+0.14%) |
Jun 01, 2016 | 11.62 | 11.75 | 11.57 | 11.73 | 32,995 | +0.07(+0.64%) |
May 31, 2016 | 11.74 | 11.92 | 11.65 | 11.65 | 30,738 | -0.07(-0.63%) |
May 27, 2016 | 11.45 | 11.73 | 11.73 | 11.73 | 86,506 | +0.26(+2.31%) |
May 26, 2016 | 11.74 | 11.84 | 11.46 | 11.46 | 40,440 | -0.21(-1.84%) |
May 25, 2016 | 11.56 | 11.79 | 11.47 | 11.68 | 28,769 | +0.17(+1.44%) |
May 24, 2016 | 11.74 | 11.74 | 11.33 | 11.51 | 32,520 | -0.14(-1.21%) |
May 23, 2016 | 11.59 | 11.74 | 11.29 | 11.65 | 28,425 | +0.02(+0.21%) |
May 20, 2016 | 11.38 | 11.75 | 11.30 | 11.63 | 37,380 | +0.12(+1.08%) |
May 19, 2016 | 11.64 | 11.64 | 11.27 | 11.51 | 26,449 | -0.07(-0.57%) |
May 18, 2016 | 11.21 | 11.70 | 11.07 | 11.57 | 35,684 | +0.25(+2.19%) |
May 17, 2016 | 11.31 | 11.49 | 11.12 | 11.32 | 25,516 | +0.17(+1.48%) |
May 16, 2016 | 11.34 | 11.41 | 11.03 | 11.16 | 28,923 | -0.03(-0.30%) |
May 13, 2016 | 11.53 | 11.65 | 11.12 | 11.19 | 23,287 | -0.30(-2.59%) |
May 12, 2016 | 11.57 | 11.72 | 11.49 | 11.49 | 17,447 | -0.07(-0.64%) |
May 11, 2016 | 11.61 | 11.72 | 11.51 | 11.56 | 20,376 | -0.12(-1.06%) |
May 10, 2016 | 11.62 | 11.74 | 11.59 | 11.69 | 22,998 | -0.05(-0.42%) |
May 09, 2016 | 11.77 | 11.81 | 11.61 | 11.74 | 33,138 | +0.04(+0.35%) |
May 06, 2016 | 11.70 | 11.74 | 11.58 | 11.70 | 15,147 | +0.02(+0.21%) |
May 05, 2016 | 11.76 | 12.14 | 11.50 | 11.67 | 57,016 | -0.07(-0.63%) |
May 04, 2016 | 12.04 | 12.27 | 11.61 | 11.74 | 40,809 | -0.44(-3.60%) |
May 03, 2016 | 12.21 | 12.26 | 11.90 | 12.18 | 34,174 | -0.15(-1.21%) |