Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.71 | 13.18 | 12.66 | 12.82 | 690,183 | +0.39(+3.14%) |
Jul 28, 2016 | 12.19 | 12.50 | 12.18 | 12.43 | 129,296 | +0.25(+2.05%) |
Jul 27, 2016 | 12.40 | 12.44 | 11.98 | 12.18 | 301,409 | -0.19(-1.54%) |
Jul 26, 2016 | 12.50 | 12.58 | 12.32 | 12.37 | 243,760 | -0.06(-0.48%) |
Jul 25, 2016 | 12.44 | 12.57 | 12.38 | 12.43 | 208,468 | +0.00(+0.00%) |
Jul 22, 2016 | 12.72 | 12.74 | 12.43 | 12.43 | 365,917 | -0.17(-1.35%) |
Jul 21, 2016 | 12.49 | 12.63 | 12.43 | 12.60 | 249,193 | +0.12(+0.96%) |
Jul 20, 2016 | 12.35 | 12.48 | 12.30 | 12.48 | 231,664 | -0.06(-0.48%) |
Jul 19, 2016 | 12.61 | 12.67 | 12.49 | 12.54 | 309,642 | -0.03(-0.24%) |
Jul 18, 2016 | 12.50 | 12.60 | 12.48 | 12.57 | 207,637 | +0.13(+1.05%) |
Jul 15, 2016 | 12.42 | 12.51 | 12.22 | 12.44 | 225,639 | +0.09(+0.73%) |
Jul 14, 2016 | 12.54 | 12.55 | 12.34 | 12.35 | 199,173 | -0.19(-1.52%) |
Jul 13, 2016 | 12.56 | 12.57 | 12.39 | 12.54 | 412,346 | +0.05(+0.40%) |
Jul 12, 2016 | 12.44 | 12.60 | 12.40 | 12.49 | 349,772 | +0.01(+0.08%) |
Jul 11, 2016 | 12.27 | 12.48 | 12.18 | 12.48 | 218,870 | +0.22(+1.79%) |
Jul 08, 2016 | 12.11 | 12.26 | 12.02 | 12.26 | 394,913 | +0.24(+2.00%) |
Jul 07, 2016 | 12.22 | 12.25 | 11.96 | 12.02 | 282,147 | -0.22(-1.80%) |
Jul 06, 2016 | 12.23 | 12.34 | 12.14 | 12.24 | 224,014 | -0.02(-0.16%) |
Jul 05, 2016 | 12.27 | 12.34 | 12.18 | 12.26 | 297,824 | +0.08(+0.66%) |
Jul 01, 2016 | 12.27 | 12.18 | 12.18 | 12.18 | 202,900 | -0.09(-0.73%) |
Jun 30, 2016 | 12.19 | 12.29 | 11.99 | 12.27 | 467,320 | +0.08(+0.66%) |
Jun 29, 2016 | 12.09 | 12.20 | 12.02 | 12.19 | 213,462 | +0.22(+1.84%) |
Jun 28, 2016 | 11.65 | 12.01 | 11.39 | 11.97 | 461,821 | +0.41(+3.55%) |
Jun 27, 2016 | 11.53 | 11.65 | 11.44 | 11.56 | 413,682 | -0.09(-0.77%) |
Jun 24, 2016 | 11.53 | 11.94 | 11.50 | 11.65 | 1,488,466 | -0.35(-2.92%) |
Jun 23, 2016 | 11.98 | 12.00 | 11.92 | 12.00 | 214,694 | +0.12(+1.01%) |
Jun 22, 2016 | 11.88 | 11.96 | 11.79 | 11.88 | 275,081 | -0.02(-0.17%) |
Jun 21, 2016 | 11.95 | 12.03 | 11.90 | 11.90 | 190,956 | -0.05(-0.42%) |
Jun 20, 2016 | 11.95 | 12.13 | 11.93 | 11.95 | 351,669 | +0.05(+0.42%) |
Jun 17, 2016 | 12.02 | 12.02 | 11.85 | 11.90 | 704,165 | -0.09(-0.75%) |
Jun 16, 2016 | 11.95 | 12.03 | 11.87 | 11.99 | 278,408 | +0.02(+0.17%) |
Jun 15, 2016 | 11.94 | 12.05 | 11.92 | 11.97 | 236,429 | +0.03(+0.25%) |
Jun 14, 2016 | 12.10 | 12.13 | 11.90 | 11.94 | 219,316 | -0.15(-1.24%) |
Jun 13, 2016 | 12.15 | 12.21 | 12.00 | 12.09 | 204,567 | -0.01(-0.08%) |
Jun 10, 2016 | 12.30 | 12.32 | 12.10 | 12.10 | 299,945 | -0.13(-1.06%) |
Jun 09, 2016 | 11.96 | 12.23 | 11.94 | 12.23 | 263,867 | +0.24(+2.00%) |
Jun 08, 2016 | 11.81 | 12.00 | 11.78 | 11.99 | 180,837 | +0.21(+1.78%) |
Jun 07, 2016 | 11.75 | 11.83 | 11.71 | 11.78 | 157,007 | +0.09(+0.77%) |
Jun 06, 2016 | 11.72 | 11.83 | 11.59 | 11.69 | 211,353 | -0.05(-0.43%) |
Jun 03, 2016 | 11.75 | 11.78 | 11.59 | 11.74 | 233,422 | +0.14(+1.21%) |
Jun 02, 2016 | 11.54 | 11.60 | 11.49 | 11.60 | 165,264 | +0.03(+0.26%) |
Jun 01, 2016 | 11.31 | 11.57 | 11.31 | 11.57 | 205,329 | +0.16(+1.40%) |
May 31, 2016 | 11.36 | 11.47 | 11.28 | 11.41 | 346,826 | -0.04(-0.35%) |
May 27, 2016 | 11.27 | 11.45 | 11.45 | 11.45 | 182,100 | +0.22(+1.96%) |
May 26, 2016 | 11.14 | 11.26 | 11.08 | 11.23 | 125,608 | +0.15(+1.35%) |
May 25, 2016 | 11.25 | 11.28 | 11.03 | 11.08 | 179,259 | -0.14(-1.25%) |
May 24, 2016 | 10.90 | 11.22 | 10.90 | 11.22 | 264,580 | +0.41(+3.79%) |
May 23, 2016 | 10.93 | 10.95 | 10.77 | 10.81 | 233,223 | -0.07(-0.64%) |
May 20, 2016 | 10.65 | 10.90 | 10.62 | 10.88 | 275,460 | +0.23(+2.16%) |
May 19, 2016 | 10.62 | 10.70 | 10.52 | 10.65 | 142,878 | -0.06(-0.56%) |
May 18, 2016 | 10.91 | 10.92 | 10.58 | 10.71 | 166,910 | -0.15(-1.38%) |
May 17, 2016 | 11.20 | 11.20 | 10.78 | 10.86 | 308,304 | -0.33(-2.95%) |
May 16, 2016 | 11.21 | 11.30 | 11.12 | 11.19 | 165,244 | +0.04(+0.36%) |
May 13, 2016 | 11.26 | 11.27 | 11.08 | 11.15 | 311,493 | -0.09(-0.80%) |
May 12, 2016 | 11.30 | 11.32 | 11.15 | 11.24 | 195,736 | +0.04(+0.36%) |
May 11, 2016 | 11.31 | 11.31 | 11.13 | 11.20 | 175,742 | -0.11(-0.97%) |
May 10, 2016 | 11.40 | 11.40 | 11.23 | 11.31 | 133,592 | -0.02(-0.18%) |
May 09, 2016 | 11.12 | 11.35 | 11.12 | 11.33 | 139,481 | +0.18(+1.61%) |
May 06, 2016 | 10.97 | 11.15 | 10.91 | 11.15 | 282,515 | +0.21(+1.92%) |
May 05, 2016 | 10.97 | 11.05 | 10.93 | 10.94 | 131,717 | -0.05(-0.45%) |
May 04, 2016 | 10.86 | 11.07 | 10.83 | 10.99 | 215,884 | +0.11(+1.01%) |
May 03, 2016 | 10.84 | 10.92 | 10.75 | 10.88 | 143,426 | -0.08(-0.73%) |