Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.81 | 11.81 | 11.10 | 11.38 | 266,477 | -0.42(-3.60%) |
Jul 28, 2016 | 11.96 | 11.96 | 11.81 | 11.81 | 64,244 | -0.13(-1.07%) |
Jul 27, 2016 | 11.95 | 11.97 | 11.87 | 11.93 | 74,658 | -0.03(-0.21%) |
Jul 26, 2016 | 11.89 | 12.02 | 11.76 | 11.96 | 79,094 | +0.06(+0.50%) |
Jul 25, 2016 | 11.92 | 11.99 | 11.76 | 11.90 | 147,237 | -0.03(-0.21%) |
Jul 22, 2016 | 12.02 | 12.07 | 11.89 | 11.93 | 86,471 | -0.06(-0.50%) |
Jul 21, 2016 | 11.98 | 12.06 | 11.92 | 11.98 | 63,640 | -0.01(-0.07%) |
Jul 20, 2016 | 12.04 | 12.21 | 11.98 | 11.99 | 89,083 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.10 | 11.93 | 12.02 | 102,265 | +0.05(+0.43%) |
Jul 18, 2016 | 12.04 | 12.17 | 11.89 | 11.97 | 72,762 | -0.11(-0.91%) |
Jul 15, 2016 | 12.17 | 12.17 | 11.87 | 12.08 | 129,713 | +0.02(+0.14%) |
Jul 14, 2016 | 12.27 | 12.32 | 12.05 | 12.06 | 146,182 | -0.18(-1.46%) |
Jul 13, 2016 | 12.18 | 12.36 | 12.09 | 12.24 | 150,288 | +0.08(+0.70%) |
Jul 12, 2016 | 12.07 | 12.33 | 12.07 | 12.15 | 173,125 | +0.12(+0.99%) |
Jul 11, 2016 | 11.99 | 12.16 | 11.96 | 12.04 | 172,011 | +0.00(+0.00%) |
Jul 08, 2016 | 11.66 | 12.06 | 11.60 | 12.04 | 229,862 | +0.43(+3.74%) |
Jul 07, 2016 | 11.51 | 11.70 | 11.50 | 11.60 | 106,608 | +0.00(+0.00%) |
Jul 05, 2016 | 11.72 | 11.88 | 11.53 | 11.60 | 98,549 | -0.13(-1.09%) |
Jul 01, 2016 | 11.84 | 11.73 | 11.73 | 11.73 | 108,121 | -0.06(-0.50%) |
Jun 30, 2016 | 11.47 | 12.15 | 11.40 | 11.79 | 168,999 | +0.38(+3.35%) |
Jun 29, 2016 | 11.36 | 12.15 | 11.30 | 11.41 | 162,781 | +0.16(+1.44%) |
Jun 28, 2016 | 11.31 | 11.51 | 11.23 | 11.25 | 238,434 | -0.03(-0.30%) |
Jun 27, 2016 | 11.20 | 11.34 | 11.04 | 11.28 | 266,053 | -0.06(-0.52%) |
Jun 24, 2016 | 11.41 | 11.49 | 11.21 | 11.34 | 369,924 | -0.42(-3.58%) |
Jun 23, 2016 | 11.79 | 12.01 | 11.64 | 11.76 | 126,963 | +0.07(+0.58%) |
Jun 22, 2016 | 11.49 | 11.85 | 11.41 | 11.69 | 328,796 | +0.20(+1.76%) |
Jun 21, 2016 | 11.78 | 11.82 | 11.16 | 11.49 | 366,489 | -0.24(-2.01%) |
Jun 20, 2016 | 11.79 | 11.99 | 11.72 | 11.73 | 311,411 | -0.02(-0.14%) |
Jun 17, 2016 | 11.99 | 12.04 | 11.74 | 11.74 | 281,417 | -0.28(-2.31%) |
Jun 16, 2016 | 11.94 | 12.02 | 11.83 | 12.02 | 82,370 | +0.05(+0.42%) |
Jun 15, 2016 | 12.24 | 12.24 | 11.86 | 11.97 | 122,366 | -0.23(-1.86%) |
Jun 14, 2016 | 12.09 | 12.25 | 11.92 | 12.20 | 196,527 | +0.15(+1.26%) |
Jun 13, 2016 | 12.63 | 12.63 | 11.96 | 12.04 | 246,586 | -0.56(-4.41%) |
Jun 10, 2016 | 13.04 | 13.06 | 12.53 | 12.60 | 195,452 | -0.61(-4.59%) |
Jun 09, 2016 | 13.19 | 13.21 | 12.95 | 13.21 | 183,844 | +0.08(+0.58%) |
Jun 08, 2016 | 13.02 | 13.20 | 12.95 | 13.13 | 271,245 | +0.13(+0.97%) |
Jun 07, 2016 | 13.22 | 13.25 | 12.97 | 13.00 | 134,422 | -0.18(-1.34%) |
Jun 06, 2016 | 12.94 | 13.25 | 12.94 | 13.18 | 219,446 | +0.19(+1.42%) |
Jun 03, 2016 | 12.87 | 13.06 | 12.75 | 13.00 | 201,795 | +0.11(+0.85%) |
Jun 02, 2016 | 12.56 | 12.89 | 12.47 | 12.89 | 196,939 | +0.26(+2.07%) |
Jun 01, 2016 | 12.24 | 12.63 | 12.20 | 12.63 | 223,233 | +0.32(+2.60%) |
May 31, 2016 | 12.41 | 12.43 | 12.20 | 12.31 | 286,228 | -0.01(-0.07%) |
May 27, 2016 | 12.10 | 12.31 | 12.31 | 12.31 | 114,764 | +0.19(+1.60%) |
May 26, 2016 | 12.09 | 12.25 | 12.09 | 12.12 | 238,525 | +0.01(+0.07%) |
May 25, 2016 | 12.36 | 12.45 | 12.08 | 12.11 | 176,173 | -0.24(-1.98%) |
May 24, 2016 | 12.04 | 12.45 | 12.04 | 12.36 | 152,127 | +0.30(+2.51%) |
May 23, 2016 | 12.17 | 12.39 | 12.04 | 12.05 | 151,849 | -0.15(-1.24%) |
May 20, 2016 | 11.97 | 12.28 | 11.89 | 12.20 | 119,575 | +0.24(+2.04%) |
May 19, 2016 | 12.12 | 12.12 | 11.94 | 11.96 | 147,748 | -0.24(-2.00%) |
May 18, 2016 | 12.46 | 12.48 | 12.07 | 12.20 | 213,490 | +0.15(+1.26%) |
May 17, 2016 | 12.42 | 12.61 | 11.98 | 12.05 | 302,722 | -0.37(-2.98%) |
May 16, 2016 | 12.32 | 12.43 | 12.05 | 12.42 | 170,383 | +0.07(+0.54%) |
May 13, 2016 | 12.26 | 12.54 | 12.00 | 12.36 | 192,518 | +0.19(+1.59%) |
May 12, 2016 | 11.36 | 12.23 | 11.34 | 12.16 | 275,787 | +0.83(+7.36%) |
May 11, 2016 | 12.79 | 12.79 | 11.29 | 11.33 | 400,546 | -1.46(-11.39%) |
May 10, 2016 | 12.73 | 12.95 | 12.59 | 12.79 | 185,322 | +0.04(+0.33%) |
May 09, 2016 | 12.44 | 12.86 | 12.44 | 12.74 | 105,846 | +0.25(+2.02%) |
May 06, 2016 | 12.41 | 12.64 | 11.89 | 12.49 | 73,435 | +0.03(+0.27%) |
May 05, 2016 | 12.31 | 12.54 | 12.22 | 12.46 | 103,179 | +0.19(+1.58%) |
May 04, 2016 | 12.42 | 12.64 | 12.26 | 12.26 | 77,510 | -0.23(-1.82%) |
May 03, 2016 | 12.42 | 12.58 | 12.26 | 12.49 | 80,459 | +0.07(+0.54%) |