Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.49 | 12.75 | 12.31 | 12.63 | 7,156,700 | +0.11(+0.91%) |
Jul 28, 2016 | 12.98 | 13.06 | 12.50 | 12.51 | 7,194,753 | -0.52(-4.01%) |
Jul 27, 2016 | 13.03 | 13.08 | 12.79 | 13.04 | 4,820,179 | -0.13(-0.98%) |
Jul 26, 2016 | 13.03 | 13.18 | 13.00 | 13.17 | 3,230,578 | +0.10(+0.78%) |
Jul 25, 2016 | 13.07 | 13.12 | 12.96 | 13.06 | 1,265,773 | -0.04(-0.30%) |
Jul 22, 2016 | 12.99 | 13.14 | 12.83 | 13.10 | 1,677,662 | +0.11(+0.84%) |
Jul 21, 2016 | 13.01 | 13.11 | 12.95 | 12.99 | 2,245,562 | -0.01(-0.08%) |
Jul 20, 2016 | 13.07 | 13.14 | 13.00 | 13.00 | 2,831,427 | -0.05(-0.37%) |
Jul 19, 2016 | 12.90 | 13.06 | 12.84 | 13.05 | 2,628,010 | +0.15(+1.18%) |
Jul 18, 2016 | 12.83 | 12.99 | 12.80 | 12.90 | 2,609,328 | +0.05(+0.36%) |
Jul 15, 2016 | 12.83 | 12.94 | 12.64 | 12.85 | 4,744,497 | -0.03(-0.20%) |
Jul 14, 2016 | 13.05 | 13.15 | 12.78 | 12.88 | 3,079,030 | -0.01(-0.10%) |
Jul 13, 2016 | 13.07 | 13.30 | 12.81 | 12.89 | 8,255,098 | -0.12(-0.95%) |
Jul 12, 2016 | 12.61 | 13.07 | 12.53 | 13.02 | 3,527,970 | +0.49(+3.95%) |
Jul 11, 2016 | 12.47 | 12.56 | 12.21 | 12.52 | 1,765,188 | +0.10(+0.79%) |
Jul 08, 2016 | 12.34 | 12.22 | 12.22 | 12.42 | 1,481,915 | +0.20(+1.64%) |
Jul 07, 2016 | 12.23 | 12.38 | 12.15 | 12.22 | 1,581,196 | +0.02(+0.20%) |
Jul 05, 2016 | 12.32 | 12.36 | 12.07 | 12.20 | 2,622,244 | -0.18(-1.43%) |
Jul 01, 2016 | 12.09 | 12.38 | 12.38 | 12.38 | 2,636,589 | +0.11(+0.91%) |
Jun 30, 2016 | 11.98 | 12.32 | 11.95 | 12.27 | 4,110,301 | +0.29(+2.44%) |
Jun 29, 2016 | 11.73 | 12.01 | 11.71 | 11.97 | 2,854,139 | +0.35(+3.04%) |
Jun 28, 2016 | 11.55 | 11.79 | 11.52 | 11.62 | 2,291,248 | +0.23(+2.03%) |
Jun 27, 2016 | 11.87 | 11.98 | 11.38 | 11.39 | 2,516,285 | -0.60(-5.00%) |
Jun 24, 2016 | 11.83 | 12.05 | 11.78 | 11.99 | 4,574,679 | -0.38(-3.10%) |
Jun 23, 2016 | 12.40 | 12.44 | 12.29 | 12.37 | 1,703,606 | +0.11(+0.92%) |
Jun 22, 2016 | 12.23 | 12.45 | 12.21 | 12.26 | 1,854,962 | +0.02(+0.12%) |
Jun 21, 2016 | 12.09 | 12.28 | 12.09 | 12.24 | 2,674,076 | +0.16(+1.30%) |
Jun 20, 2016 | 12.07 | 12.31 | 12.00 | 12.09 | 3,020,060 | +0.16(+1.37%) |
Jun 17, 2016 | 11.70 | 11.95 | 11.58 | 11.92 | 5,507,414 | +0.21(+1.82%) |
Jun 16, 2016 | 11.74 | 11.76 | 11.46 | 11.71 | 2,093,655 | -0.06(-0.52%) |
Jun 15, 2016 | 12.01 | 12.08 | 11.76 | 11.77 | 2,839,258 | -0.24(-1.96%) |
Jun 14, 2016 | 11.59 | 12.05 | 11.49 | 12.01 | 4,189,165 | +0.39(+3.38%) |
Jun 13, 2016 | 11.84 | 12.09 | 11.59 | 11.61 | 1,931,246 | -0.25(-2.13%) |
Jun 10, 2016 | 12.01 | 12.17 | 11.83 | 11.87 | 2,908,161 | -0.29(-2.37%) |
Jun 09, 2016 | 11.77 | 12.17 | 11.74 | 12.15 | 3,099,841 | +0.33(+2.80%) |
Jun 08, 2016 | 11.92 | 11.98 | 11.72 | 11.82 | 2,806,177 | -0.12(-0.99%) |
Jun 07, 2016 | 12.16 | 12.18 | 11.84 | 11.94 | 2,420,277 | -0.09(-0.78%) |
Jun 06, 2016 | 12.08 | 12.12 | 11.89 | 12.03 | 1,693,797 | -0.05(-0.43%) |
Jun 03, 2016 | 12.13 | 12.14 | 11.87 | 12.09 | 1,957,575 | -0.07(-0.59%) |
Jun 02, 2016 | 11.97 | 12.19 | 11.83 | 12.16 | 2,684,120 | +0.14(+1.20%) |
Jun 01, 2016 | 12.13 | 12.20 | 12.01 | 12.01 | 2,643,593 | -0.16(-1.31%) |
May 31, 2016 | 12.28 | 12.35 | 12.13 | 12.17 | 2,207,799 | -0.08(-0.69%) |
May 27, 2016 | 12.01 | 12.26 | 12.26 | 12.26 | 2,549,376 | +0.20(+1.62%) |
May 26, 2016 | 12.07 | 12.13 | 11.93 | 12.06 | 2,311,986 | +0.02(+0.13%) |
May 25, 2016 | 12.03 | 12.12 | 11.85 | 12.05 | 1,531,030 | +0.02(+0.20%) |
May 24, 2016 | 11.87 | 12.11 | 11.70 | 12.02 | 1,605,533 | +0.21(+1.75%) |
May 23, 2016 | 11.87 | 11.92 | 11.76 | 11.82 | 2,211,723 | -0.02(-0.18%) |
May 20, 2016 | 11.59 | 11.86 | 11.48 | 11.84 | 2,412,965 | +0.28(+2.39%) |
May 19, 2016 | 11.57 | 11.68 | 11.40 | 11.56 | 2,120,810 | -0.13(-1.12%) |
May 18, 2016 | 11.71 | 11.84 | 11.53 | 11.69 | 2,193,666 | -0.04(-0.32%) |
May 17, 2016 | 11.88 | 11.96 | 11.64 | 11.73 | 2,735,810 | -0.17(-1.45%) |
May 16, 2016 | 11.86 | 12.03 | 11.81 | 11.90 | 2,137,950 | +0.05(+0.46%) |
May 13, 2016 | 11.86 | 11.91 | 11.73 | 11.85 | 1,967,866 | -0.00(-0.04%) |
May 12, 2016 | 12.07 | 12.18 | 11.72 | 11.85 | 2,515,978 | -0.14(-1.16%) |
May 11, 2016 | 12.10 | 12.14 | 11.92 | 11.99 | 2,428,191 | -0.10(-0.86%) |
May 10, 2016 | 11.78 | 12.12 | 11.69 | 12.10 | 3,148,341 | +0.35(+3.01%) |
May 09, 2016 | 11.61 | 11.90 | 11.56 | 11.74 | 5,402,028 | +0.03(+0.22%) |
May 06, 2016 | 11.44 | 11.75 | 11.36 | 11.72 | 5,327,277 | +0.18(+1.57%) |
May 05, 2016 | 11.03 | 11.70 | 10.81 | 11.54 | 10,122,009 | +0.21(+1.85%) |
May 04, 2016 | 10.35 | 11.39 | 10.29 | 11.33 | 10,438,863 | +1.04(+10.10%) |
May 03, 2016 | 10.33 | 10.36 | 10.21 | 10.29 | 2,487,615 | -0.13(-1.28%) |