Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.63 | 13.71 | 13.49 | 13.52 | 543,175 | -0.17(-1.24%) |
Jul 28, 2016 | 13.79 | 13.85 | 13.64 | 13.69 | 634,488 | -0.17(-1.23%) |
Jul 27, 2016 | 14.10 | 14.17 | 13.78 | 13.86 | 535,907 | -0.18(-1.28%) |
Jul 26, 2016 | 13.72 | 14.11 | 13.72 | 14.04 | 743,460 | +0.32(+2.33%) |
Jul 25, 2016 | 13.52 | 13.92 | 13.52 | 13.72 | 650,374 | +0.16(+1.18%) |
Jul 22, 2016 | 13.36 | 13.62 | 13.25 | 13.56 | 507,846 | +0.16(+1.19%) |
Jul 21, 2016 | 13.60 | 13.75 | 13.35 | 13.40 | 592,903 | -0.16(-1.18%) |
Jul 20, 2016 | 13.15 | 13.65 | 13.10 | 13.56 | 900,955 | +0.31(+2.34%) |
Jul 19, 2016 | 12.56 | 13.71 | 12.30 | 13.25 | 1,508,972 | +0.44(+3.43%) |
Jul 18, 2016 | 12.90 | 12.92 | 12.79 | 12.81 | 880,308 | +0.06(+0.47%) |
Jul 15, 2016 | 12.64 | 12.76 | 12.52 | 12.75 | 572,302 | +0.13(+1.03%) |
Jul 14, 2016 | 12.77 | 12.81 | 12.50 | 12.62 | 446,903 | +0.00(+0.00%) |
Jul 13, 2016 | 12.50 | 12.73 | 12.42 | 12.62 | 680,035 | +0.21(+1.69%) |
Jul 12, 2016 | 12.31 | 12.48 | 12.26 | 12.41 | 565,581 | +0.22(+1.80%) |
Jul 11, 2016 | 12.16 | 12.30 | 12.13 | 12.19 | 329,575 | +0.08(+0.66%) |
Jul 08, 2016 | 11.85 | 12.15 | 11.72 | 12.11 | 586,882 | +0.39(+3.33%) |
Jul 07, 2016 | 11.73 | 11.85 | 11.63 | 11.72 | 322,737 | +0.03(+0.26%) |
Jul 05, 2016 | 11.84 | 11.95 | 11.60 | 11.69 | 410,984 | -0.26(-2.18%) |
Jul 01, 2016 | 12.05 | 11.95 | 11.95 | 11.95 | 475,600 | -0.13(-1.08%) |
Jun 30, 2016 | 11.68 | 12.09 | 11.58 | 12.08 | 654,453 | +0.45(+3.87%) |
Jun 29, 2016 | 11.53 | 11.65 | 11.45 | 11.63 | 395,096 | +0.19(+1.66%) |
Jun 28, 2016 | 11.49 | 11.62 | 11.42 | 11.44 | 574,926 | +0.08(+0.70%) |
Jun 27, 2016 | 11.65 | 11.79 | 11.28 | 11.36 | 650,596 | -0.41(-3.48%) |
Jun 24, 2016 | 11.77 | 12.18 | 11.65 | 11.77 | 3,437,137 | -0.50(-4.07%) |
Jun 23, 2016 | 12.09 | 12.29 | 12.08 | 12.27 | 352,521 | +0.30(+2.51%) |
Jun 22, 2016 | 12.14 | 12.23 | 11.96 | 11.97 | 240,828 | -0.18(-1.48%) |
Jun 21, 2016 | 12.08 | 12.20 | 11.99 | 12.15 | 431,360 | +0.10(+0.83%) |
Jun 20, 2016 | 12.03 | 12.27 | 12.03 | 12.05 | 385,573 | +0.14(+1.18%) |
Jun 17, 2016 | 12.11 | 12.12 | 11.82 | 11.91 | 928,950 | -0.19(-1.57%) |
Jun 16, 2016 | 12.01 | 12.12 | 11.88 | 12.10 | 308,062 | +0.02(+0.17%) |
Jun 15, 2016 | 12.22 | 12.29 | 12.04 | 12.08 | 266,501 | -0.08(-0.66%) |
Jun 14, 2016 | 11.99 | 12.20 | 11.87 | 12.16 | 268,345 | +0.15(+1.25%) |
Jun 13, 2016 | 12.11 | 12.21 | 11.94 | 12.01 | 307,233 | -0.13(-1.11%) |
Jun 10, 2016 | 12.17 | 12.25 | 12.07 | 12.14 | 277,768 | -0.18(-1.42%) |
Jun 09, 2016 | 12.22 | 12.37 | 12.08 | 12.32 | 339,190 | -0.01(-0.08%) |
Jun 08, 2016 | 12.32 | 12.39 | 12.18 | 12.33 | 262,966 | -0.02(-0.16%) |
Jun 07, 2016 | 12.27 | 12.41 | 12.18 | 12.35 | 337,271 | +0.04(+0.32%) |
Jun 06, 2016 | 12.34 | 12.53 | 12.29 | 12.31 | 608,503 | +0.03(+0.24%) |
Jun 03, 2016 | 12.27 | 12.33 | 12.12 | 12.28 | 510,324 | +0.13(+1.07%) |
Jun 02, 2016 | 12.08 | 12.16 | 11.99 | 12.15 | 321,106 | -0.01(-0.08%) |
Jun 01, 2016 | 12.01 | 12.20 | 11.95 | 12.16 | 412,786 | +0.06(+0.50%) |
May 31, 2016 | 12.01 | 12.12 | 11.87 | 12.10 | 482,315 | +0.14(+1.17%) |
May 27, 2016 | 11.83 | 11.96 | 11.96 | 11.96 | 243,600 | +0.09(+0.76%) |
May 26, 2016 | 11.82 | 11.89 | 11.75 | 11.87 | 278,139 | +0.08(+0.68%) |
May 25, 2016 | 12.08 | 12.13 | 11.76 | 11.79 | 340,323 | -0.28(-2.32%) |
May 24, 2016 | 11.80 | 12.09 | 11.80 | 12.07 | 994,725 | +0.33(+2.81%) |
May 23, 2016 | 11.68 | 11.86 | 11.63 | 11.74 | 338,008 | +0.09(+0.77%) |
May 20, 2016 | 11.32 | 11.68 | 11.32 | 11.65 | 419,789 | +0.42(+3.74%) |
May 19, 2016 | 11.45 | 11.70 | 11.18 | 11.23 | 457,705 | -0.27(-2.35%) |
May 18, 2016 | 11.23 | 11.64 | 11.23 | 11.50 | 577,968 | +0.25(+2.22%) |
May 17, 2016 | 11.38 | 11.50 | 11.23 | 11.25 | 487,518 | -0.17(-1.49%) |
May 16, 2016 | 11.37 | 11.52 | 11.29 | 11.42 | 960,975 | +0.09(+0.79%) |
May 13, 2016 | 11.22 | 11.34 | 11.15 | 11.33 | 534,659 | +0.12(+1.07%) |
May 12, 2016 | 11.45 | 11.47 | 11.13 | 11.21 | 578,013 | -0.24(-2.10%) |
May 11, 2016 | 11.45 | 11.61 | 11.44 | 11.45 | 479,980 | -0.03(-0.26%) |
May 10, 2016 | 11.42 | 11.52 | 11.35 | 11.48 | 365,614 | +0.09(+0.79%) |
May 09, 2016 | 11.42 | 11.51 | 11.33 | 11.39 | 331,493 | -0.01(-0.09%) |
May 06, 2016 | 11.19 | 11.40 | 11.15 | 11.40 | 671,191 | +0.19(+1.65%) |
May 05, 2016 | 11.48 | 11.51 | 11.20 | 11.21 | 774,154 | -0.20(-1.71%) |
May 04, 2016 | 11.50 | 11.67 | 11.39 | 11.41 | 552,135 | -0.14(-1.25%) |
May 03, 2016 | 11.57 | 11.69 | 11.47 | 11.55 | 972,410 | -0.16(-1.32%) |