Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.30 | 12.75 | 12.30 | 12.74 | 15,951 | +0.24(+1.96%) |
Jul 28, 2016 | 12.60 | 12.68 | 12.30 | 12.49 | 10,039 | -0.05(-0.38%) |
Jul 27, 2016 | 12.30 | 12.60 | 12.18 | 12.54 | 8,226 | +0.21(+1.73%) |
Jul 26, 2016 | 12.18 | 12.45 | 11.85 | 12.33 | 24,158 | +0.30(+2.53%) |
Jul 25, 2016 | 12.30 | 12.41 | 12.03 | 12.03 | 19,680 | -0.12(-1.01%) |
Jul 22, 2016 | 12.00 | 12.42 | 11.88 | 12.15 | 21,097 | +0.06(+0.50%) |
Jul 21, 2016 | 12.30 | 12.43 | 11.80 | 12.09 | 14,887 | -0.13(-1.08%) |
Jul 20, 2016 | 12.48 | 12.60 | 12.15 | 12.22 | 12,414 | -0.30(-2.43%) |
Jul 19, 2016 | 12.45 | 12.60 | 12.03 | 12.53 | 16,611 | -0.00(-0.04%) |
Jul 18, 2016 | 13.05 | 13.18 | 12.36 | 12.53 | 14,404 | -0.44(-3.38%) |
Jul 15, 2016 | 12.84 | 13.04 | 12.74 | 12.97 | 5,939 | +0.04(+0.30%) |
Jul 14, 2016 | 13.50 | 13.50 | 12.63 | 12.93 | 26,344 | +0.04(+0.29%) |
Jul 13, 2016 | 12.60 | 13.35 | 12.30 | 12.89 | 28,987 | +0.44(+3.53%) |
Jul 12, 2016 | 12.13 | 12.75 | 11.98 | 12.45 | 24,845 | +0.30(+2.44%) |
Jul 11, 2016 | 12.03 | 12.52 | 11.85 | 12.15 | 27,391 | -0.08(-0.64%) |
Jul 08, 2016 | 12.30 | 12.01 | 11.85 | 12.23 | 9,155 | +0.22(+1.86%) |
Jul 07, 2016 | 12.11 | 12.15 | 12.00 | 12.01 | 6,571 | -0.05(-0.42%) |
Jul 06, 2016 | 12.45 | 12.45 | 12.00 | 12.06 | 6,790 | -0.29(-2.31%) |
Jul 05, 2016 | 12.30 | 12.75 | 12.15 | 12.35 | 18,694 | +0.19(+1.55%) |
Jul 01, 2016 | 12.27 | 12.16 | 12.16 | 12.16 | 8,926 | -0.03(-0.21%) |
Jun 30, 2016 | 12.30 | 12.30 | 12.00 | 12.18 | 18,769 | +0.03(+0.25%) |
Jun 29, 2016 | 11.97 | 12.16 | 11.55 | 12.15 | 7,383 | +0.39(+3.28%) |
Jun 28, 2016 | 12.00 | 12.27 | 11.55 | 11.77 | 29,154 | -0.05(-0.44%) |
Jun 27, 2016 | 12.15 | 12.29 | 11.70 | 11.82 | 19,951 | -0.03(-0.27%) |
Jun 24, 2016 | 11.70 | 12.46 | 11.70 | 11.85 | 40,129 | -0.60(-4.82%) |
Jun 23, 2016 | 12.73 | 12.97 | 12.45 | 12.45 | 21,336 | -0.15(-1.18%) |
Jun 22, 2016 | 12.60 | 13.05 | 12.07 | 12.60 | 23,653 | +0.15(+1.19%) |
Jun 21, 2016 | 12.99 | 12.99 | 12.00 | 12.45 | 21,690 | -0.33(-2.57%) |
Jun 20, 2016 | 13.05 | 13.20 | 12.60 | 12.78 | 9,478 | -0.27(-2.08%) |
Jun 17, 2016 | 12.75 | 13.05 | 12.60 | 13.05 | 22,987 | +0.30(+2.35%) |
Jun 16, 2016 | 12.00 | 13.05 | 11.85 | 12.75 | 39,165 | +0.83(+6.93%) |
Jun 15, 2016 | 11.55 | 11.98 | 11.55 | 11.92 | 10,095 | +0.26(+2.19%) |
Jun 14, 2016 | 11.85 | 12.00 | 11.55 | 11.67 | 22,975 | -0.33(-2.76%) |
Jun 13, 2016 | 12.02 | 12.16 | 11.55 | 12.00 | 27,721 | -0.12(-0.97%) |
Jun 10, 2016 | 12.31 | 12.45 | 12.02 | 12.12 | 21,905 | -0.19(-1.57%) |
Jun 09, 2016 | 12.60 | 12.73 | 12.30 | 12.31 | 16,139 | -0.29(-2.29%) |
Jun 08, 2016 | 12.46 | 12.61 | 12.30 | 12.60 | 12,559 | +0.15(+1.19%) |
Jun 07, 2016 | 13.35 | 13.35 | 12.45 | 12.45 | 18,285 | -0.33(-2.58%) |
Jun 06, 2016 | 12.75 | 12.88 | 12.46 | 12.78 | 21,030 | -0.10(-0.76%) |
Jun 03, 2016 | 12.75 | 13.17 | 12.45 | 12.88 | 10,340 | +0.41(+3.31%) |
Jun 02, 2016 | 12.75 | 13.03 | 12.33 | 12.46 | 28,544 | -0.15(-1.20%) |
Jun 01, 2016 | 13.80 | 14.10 | 12.60 | 12.62 | 40,170 | -1.09(-7.99%) |
May 31, 2016 | 12.90 | 13.80 | 12.70 | 13.71 | 37,602 | +0.83(+6.41%) |
May 27, 2016 | 12.68 | 12.88 | 12.88 | 12.88 | 31,746 | +0.21(+1.66%) |
May 26, 2016 | 13.35 | 13.50 | 12.48 | 12.68 | 40,574 | -0.52(-3.98%) |
May 25, 2016 | 14.10 | 14.70 | 12.95 | 13.20 | 109,208 | -0.30(-2.22%) |
May 24, 2016 | 12.90 | 14.25 | 12.90 | 13.50 | 171,424 | +0.77(+6.01%) |
May 23, 2016 | 11.70 | 13.28 | 11.70 | 12.73 | 138,619 | +1.18(+10.17%) |
May 20, 2016 | 12.45 | 12.45 | 11.55 | 11.56 | 17,959 | -0.36(-3.01%) |
May 19, 2016 | 12.60 | 12.60 | 11.40 | 11.92 | 27,196 | -0.61(-4.86%) |
May 18, 2016 | 12.45 | 13.05 | 12.00 | 12.53 | 36,227 | +0.23(+1.84%) |
May 17, 2016 | 11.40 | 12.60 | 11.10 | 12.30 | 30,952 | +0.98(+8.61%) |
May 16, 2016 | 11.55 | 11.69 | 11.25 | 11.32 | 14,223 | -0.15(-1.32%) |
May 13, 2016 | 12.30 | 12.30 | 11.40 | 11.48 | 15,195 | -0.37(-3.15%) |
May 12, 2016 | 12.90 | 13.20 | 11.85 | 11.85 | 31,315 | -0.12(-1.03%) |
May 11, 2016 | 11.55 | 12.53 | 11.25 | 11.97 | 27,943 | +0.42(+3.66%) |
May 10, 2016 | 12.15 | 12.15 | 11.25 | 11.55 | 27,075 | -0.52(-4.35%) |
May 09, 2016 | 12.00 | 12.30 | 11.85 | 12.07 | 7,866 | +0.22(+1.90%) |
May 06, 2016 | 11.78 | 12.30 | 11.69 | 11.85 | 13,620 | +0.00(+0.00%) |
May 05, 2016 | 12.00 | 12.43 | 11.70 | 11.85 | 19,728 | +0.15(+1.28%) |
May 04, 2016 | 12.45 | 12.45 | 11.43 | 11.70 | 35,814 | -0.82(-6.58%) |
May 03, 2016 | 13.20 | 13.20 | 12.30 | 12.52 | 24,915 | -0.08(-0.61%) |