Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.16 | 13.36 | 13.16 | 13.28 | 1,725,092 | +0.11(+0.86%) |
Jul 28, 2016 | 13.05 | 13.22 | 13.05 | 13.16 | 712,397 | +0.11(+0.82%) |
Jul 27, 2016 | 13.20 | 13.20 | 13.02 | 13.06 | 653,686 | -0.13(-1.01%) |
Jul 26, 2016 | 13.28 | 13.30 | 13.12 | 13.19 | 526,600 | -0.06(-0.45%) |
Jul 25, 2016 | 13.25 | 13.34 | 13.18 | 13.25 | 998,233 | +0.00(+0.00%) |
Jul 22, 2016 | 12.95 | 13.36 | 12.95 | 13.25 | 1,052,584 | +0.01(+0.10%) |
Jul 21, 2016 | 13.27 | 13.32 | 13.10 | 13.24 | 858,324 | -0.08(-0.60%) |
Jul 20, 2016 | 13.36 | 13.39 | 13.30 | 13.32 | 563,519 | -0.07(-0.55%) |
Jul 19, 2016 | 13.16 | 13.40 | 13.08 | 13.39 | 480,883 | -0.03(-0.20%) |
Jul 18, 2016 | 13.46 | 13.51 | 13.36 | 13.42 | 676,501 | -0.03(-0.20%) |
Jul 15, 2016 | 13.41 | 13.45 | 13.32 | 13.44 | 484,827 | +0.07(+0.55%) |
Jul 14, 2016 | 13.51 | 13.48 | 13.36 | 13.37 | 477,045 | -0.14(-1.04%) |
Jul 13, 2016 | 13.34 | 13.54 | 13.23 | 13.51 | 650,163 | +0.21(+1.56%) |
Jul 12, 2016 | 13.31 | 13.42 | 13.21 | 13.30 | 722,724 | -0.01(-0.10%) |
Jul 11, 2016 | 13.32 | 13.41 | 13.20 | 13.32 | 1,841,645 | +0.03(+0.25%) |
Jul 08, 2016 | 13.18 | 13.32 | 13.08 | 13.28 | 535,639 | +0.20(+1.53%) |
Jul 07, 2016 | 13.26 | 13.26 | 12.99 | 13.08 | 506,641 | -0.21(-1.56%) |
Jul 06, 2016 | 13.32 | 13.39 | 13.20 | 13.29 | 426,112 | -0.05(-0.40%) |
Jul 05, 2016 | 13.16 | 13.40 | 13.14 | 13.34 | 571,372 | +0.17(+1.32%) |
Jul 01, 2016 | 13.20 | 13.17 | 13.17 | 13.17 | 459,046 | +0.05(+0.36%) |
Jun 30, 2016 | 12.96 | 13.12 | 12.84 | 13.12 | 643,232 | +0.27(+2.08%) |
Jun 29, 2016 | 12.68 | 12.86 | 12.68 | 12.86 | 365,799 | +0.22(+1.75%) |
Jun 28, 2016 | 12.45 | 12.71 | 12.27 | 12.63 | 619,383 | +0.15(+1.18%) |
Jun 27, 2016 | 12.29 | 12.49 | 12.22 | 12.49 | 851,635 | +0.15(+1.25%) |
Jun 24, 2016 | 12.05 | 12.38 | 11.98 | 12.33 | 802,328 | +0.02(+0.16%) |
Jun 23, 2016 | 12.31 | 12.39 | 12.27 | 12.31 | 251,324 | +0.11(+0.88%) |
Jun 22, 2016 | 12.25 | 12.30 | 12.19 | 12.21 | 802,912 | -0.06(-0.49%) |
Jun 21, 2016 | 12.21 | 12.34 | 12.18 | 12.27 | 538,633 | +0.09(+0.77%) |
Jun 20, 2016 | 12.18 | 12.30 | 12.17 | 12.17 | 439,683 | +0.06(+0.50%) |
Jun 17, 2016 | 12.27 | 12.27 | 12.09 | 12.11 | 1,578,321 | -0.13(-1.04%) |
Jun 16, 2016 | 12.24 | 12.31 | 12.16 | 12.24 | 821,422 | +0.01(+0.11%) |
Jun 15, 2016 | 12.25 | 12.35 | 12.18 | 12.23 | 454,415 | +0.01(+0.11%) |
Jun 14, 2016 | 12.24 | 12.27 | 12.14 | 12.21 | 184,368 | -0.03(-0.27%) |
Jun 13, 2016 | 12.37 | 12.45 | 12.22 | 12.25 | 398,712 | -0.08(-0.64%) |
Jun 10, 2016 | 12.30 | 12.37 | 12.20 | 12.33 | 868,346 | -0.02(-0.16%) |
Jun 09, 2016 | 12.30 | 12.39 | 12.23 | 12.35 | 380,549 | +0.05(+0.38%) |
Jun 08, 2016 | 12.10 | 12.37 | 12.09 | 12.30 | 453,060 | +0.19(+1.58%) |
Jun 07, 2016 | 12.04 | 12.12 | 11.98 | 12.11 | 329,669 | +0.13(+1.05%) |
Jun 06, 2016 | 12.09 | 12.16 | 11.93 | 11.98 | 324,856 | -0.12(-0.98%) |
Jun 03, 2016 | 12.11 | 12.60 | 12.03 | 12.10 | 523,534 | +0.09(+0.77%) |
Jun 02, 2016 | 11.97 | 12.08 | 11.96 | 12.01 | 497,771 | +0.03(+0.22%) |
Jun 01, 2016 | 11.90 | 12.03 | 11.86 | 11.98 | 444,903 | +0.07(+0.55%) |
May 31, 2016 | 11.94 | 11.94 | 11.82 | 11.92 | 487,431 | -0.01(-0.11%) |
May 27, 2016 | 11.88 | 11.93 | 11.93 | 11.93 | 316,954 | +0.07(+0.56%) |
May 26, 2016 | 11.73 | 11.88 | 11.69 | 11.86 | 758,212 | +0.14(+1.18%) |
May 25, 2016 | 11.78 | 11.80 | 11.55 | 11.72 | 785,429 | -0.03(-0.23%) |
May 24, 2016 | 11.64 | 11.78 | 11.64 | 11.75 | 678,328 | +0.19(+1.60%) |
May 23, 2016 | 11.67 | 11.73 | 11.53 | 11.56 | 535,762 | -0.05(-0.46%) |
May 20, 2016 | 11.55 | 11.66 | 11.50 | 11.62 | 772,624 | +0.14(+1.21%) |
May 19, 2016 | 11.44 | 11.52 | 11.34 | 11.48 | 433,036 | -0.06(-0.52%) |
May 18, 2016 | 11.79 | 11.79 | 11.45 | 11.54 | 349,785 | -0.28(-2.35%) |
May 17, 2016 | 12.11 | 12.11 | 11.73 | 11.82 | 1,009,954 | -0.32(-2.62%) |
May 16, 2016 | 12.05 | 12.15 | 11.98 | 12.13 | 219,838 | +0.12(+0.99%) |
May 13, 2016 | 12.07 | 12.07 | 11.90 | 12.01 | 591,434 | -0.08(-0.66%) |
May 12, 2016 | 12.12 | 12.15 | 12.01 | 12.09 | 316,325 | +0.04(+0.33%) |
May 11, 2016 | 12.38 | 12.41 | 12.01 | 12.05 | 550,016 | -0.33(-2.67%) |
May 10, 2016 | 12.50 | 12.50 | 12.33 | 12.39 | 273,667 | -0.03(-0.21%) |
May 09, 2016 | 12.39 | 12.46 | 12.34 | 12.41 | 313,023 | +0.08(+0.64%) |
May 06, 2016 | 12.20 | 12.37 | 12.19 | 12.33 | 826,684 | +0.17(+1.36%) |
May 05, 2016 | 12.10 | 12.23 | 12.04 | 12.17 | 534,424 | +0.06(+0.49%) |
May 04, 2016 | 11.78 | 12.23 | 11.78 | 12.11 | 453,889 | +0.22(+1.89%) |
May 03, 2016 | 11.86 | 11.91 | 11.72 | 11.88 | 435,698 | +0.01(+0.11%) |