Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.57 | 12.69 | 12.12 | 12.53 | 227,439 | -0.03(-0.27%) |
Jul 28, 2016 | 12.63 | 12.70 | 12.57 | 12.57 | 55,522 | -0.14(-1.08%) |
Jul 27, 2016 | 12.01 | 12.81 | 12.01 | 12.70 | 164,713 | +0.72(+6.01%) |
Jul 26, 2016 | 12.13 | 12.24 | 11.95 | 11.98 | 128,099 | -0.07(-0.57%) |
Jul 25, 2016 | 11.73 | 12.11 | 11.69 | 12.05 | 94,410 | +0.29(+2.48%) |
Jul 22, 2016 | 11.76 | 11.89 | 11.73 | 11.76 | 87,028 | -0.08(-0.65%) |
Jul 21, 2016 | 11.94 | 12.09 | 11.80 | 11.84 | 60,030 | -0.20(-1.64%) |
Jul 20, 2016 | 11.94 | 12.21 | 11.60 | 12.03 | 47,247 | +0.15(+1.30%) |
Jul 19, 2016 | 11.94 | 11.95 | 11.77 | 11.88 | 46,405 | -0.02(-0.14%) |
Jul 18, 2016 | 11.98 | 12.04 | 11.67 | 11.90 | 53,054 | -0.15(-1.21%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.70 | 12.04 | 40,591 | +0.02(+0.14%) |
Jul 14, 2016 | 12.09 | 12.14 | 12.02 | 12.03 | 33,952 | +0.03(+0.22%) |
Jul 13, 2016 | 12.11 | 12.11 | 11.67 | 12.00 | 59,547 | +0.01(+0.07%) |
Jul 12, 2016 | 12.15 | 12.20 | 11.66 | 11.99 | 113,869 | -0.09(-0.71%) |
Jul 11, 2016 | 11.94 | 12.12 | 11.90 | 12.08 | 58,428 | +0.16(+1.37%) |
Jul 08, 2016 | 11.65 | 11.96 | 11.55 | 11.91 | 130,784 | +0.37(+3.20%) |
Jul 07, 2016 | 11.41 | 11.58 | 11.38 | 11.55 | 58,580 | +0.15(+1.28%) |
Jul 06, 2016 | 11.33 | 11.55 | 11.29 | 11.40 | 80,725 | +0.01(+0.08%) |
Jul 05, 2016 | 11.52 | 11.67 | 11.28 | 11.39 | 153,903 | -0.35(-3.00%) |
Jul 01, 2016 | 11.64 | 11.74 | 11.74 | 11.74 | 106,209 | +0.10(+0.88%) |
Jun 30, 2016 | 11.24 | 11.67 | 11.10 | 11.64 | 265,126 | +0.45(+3.98%) |
Jun 29, 2016 | 11.27 | 11.27 | 10.87 | 11.19 | 130,127 | +0.09(+0.77%) |
Jun 28, 2016 | 11.22 | 11.43 | 11.06 | 11.11 | 106,506 | -0.07(-0.61%) |
Jun 27, 2016 | 11.37 | 11.37 | 11.08 | 11.18 | 99,298 | -0.30(-2.62%) |
Jun 24, 2016 | 11.42 | 11.72 | 11.12 | 11.48 | 211,429 | -0.40(-3.39%) |
Jun 23, 2016 | 11.82 | 11.95 | 11.69 | 11.88 | 117,549 | +0.21(+1.84%) |
Jun 22, 2016 | 11.80 | 11.88 | 11.61 | 11.67 | 138,101 | -0.03(-0.29%) |
Jun 21, 2016 | 11.62 | 11.79 | 11.42 | 11.70 | 138,284 | +0.09(+0.74%) |
Jun 20, 2016 | 11.61 | 11.72 | 11.32 | 11.61 | 71,401 | +0.12(+1.04%) |
Jun 17, 2016 | 11.79 | 11.85 | 11.30 | 11.49 | 136,419 | -0.27(-2.26%) |
Jun 16, 2016 | 11.62 | 11.79 | 11.51 | 11.76 | 93,978 | +0.03(+0.22%) |
Jun 15, 2016 | 11.52 | 11.87 | 11.48 | 11.73 | 188,638 | +0.21(+1.79%) |
Jun 14, 2016 | 11.60 | 11.60 | 11.15 | 11.53 | 126,725 | +0.09(+0.83%) |
Jun 13, 2016 | 11.15 | 11.67 | 11.15 | 11.43 | 107,515 | +0.29(+2.62%) |
Jun 10, 2016 | 11.01 | 11.20 | 10.66 | 11.14 | 113,780 | +0.00(+0.00%) |
Jun 09, 2016 | 11.09 | 11.25 | 10.99 | 11.14 | 100,828 | -0.09(-0.76%) |
Jun 08, 2016 | 11.18 | 11.41 | 11.00 | 11.23 | 63,285 | +0.02(+0.15%) |
Jun 07, 2016 | 11.29 | 11.33 | 11.12 | 11.21 | 101,545 | -0.06(-0.53%) |
Jun 06, 2016 | 11.23 | 11.31 | 11.03 | 11.27 | 58,429 | +0.04(+0.38%) |
Jun 03, 2016 | 11.24 | 11.24 | 11.04 | 11.23 | 68,634 | -0.03(-0.23%) |
Jun 02, 2016 | 11.02 | 11.31 | 11.02 | 11.25 | 154,855 | +0.20(+1.78%) |
Jun 01, 2016 | 10.85 | 11.16 | 10.67 | 11.06 | 126,887 | +0.16(+1.50%) |
May 31, 2016 | 10.71 | 10.91 | 10.57 | 10.89 | 145,023 | +0.23(+2.17%) |
May 27, 2016 | 10.65 | 10.66 | 10.66 | 10.66 | 41,854 | +0.03(+0.32%) |
May 26, 2016 | 10.68 | 10.70 | 10.46 | 10.63 | 42,633 | -0.03(-0.32%) |
May 25, 2016 | 10.48 | 10.78 | 10.46 | 10.66 | 69,087 | +0.20(+1.89%) |
May 24, 2016 | 10.13 | 10.54 | 10.05 | 10.46 | 83,192 | +0.50(+4.99%) |
May 23, 2016 | 10.09 | 10.15 | 9.967 | 9.967 | 23,817 | -0.11(-1.06%) |
May 20, 2016 | 9.835 | 10.16 | 9.699 | 10.07 | 106,919 | +0.27(+2.78%) |
May 19, 2016 | 9.904 | 9.921 | 9.588 | 9.801 | 72,891 | -0.06(-0.61%) |
May 18, 2016 | 9.801 | 10.04 | 9.759 | 9.861 | 65,483 | +0.07(+0.70%) |
May 17, 2016 | 10.22 | 10.34 | 9.665 | 9.793 | 84,092 | -0.40(-3.93%) |
May 16, 2016 | 10.32 | 10.47 | 10.08 | 10.19 | 87,399 | -0.06(-0.58%) |
May 13, 2016 | 10.50 | 10.50 | 10.17 | 10.25 | 67,371 | +0.00(+0.00%) |
May 12, 2016 | 10.31 | 10.42 | 10.15 | 10.25 | 81,123 | -0.06(-0.58%) |
May 11, 2016 | 10.26 | 10.41 | 10.18 | 10.31 | 39,491 | +0.06(+0.58%) |
May 10, 2016 | 10.19 | 10.41 | 10.18 | 10.25 | 25,412 | +0.14(+1.35%) |
May 09, 2016 | 10.24 | 10.28 | 10.09 | 10.12 | 83,624 | -0.09(-0.92%) |
May 06, 2016 | 9.921 | 10.23 | 9.853 | 10.21 | 104,056 | +0.11(+1.10%) |
May 05, 2016 | 10.06 | 10.21 | 9.972 | 10.10 | 48,439 | +0.04(+0.42%) |
May 04, 2016 | 10.49 | 10.54 | 10.01 | 10.06 | 69,365 | -0.36(-3.44%) |
May 03, 2016 | 10.61 | 10.76 | 10.33 | 10.41 | 81,668 | -0.16(-1.53%) |