Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.94 | 13.07 | 12.84 | 12.91 | 110,590 | -0.08(-0.64%) |
Jul 28, 2016 | 13.10 | 13.10 | 12.78 | 12.99 | 157,266 | -0.18(-1.34%) |
Jul 27, 2016 | 13.02 | 13.24 | 13.00 | 13.17 | 134,571 | +0.13(+1.03%) |
Jul 26, 2016 | 12.96 | 13.17 | 12.92 | 13.03 | 116,647 | +0.03(+0.24%) |
Jul 25, 2016 | 13.01 | 13.03 | 12.85 | 13.00 | 167,178 | -0.02(-0.16%) |
Jul 22, 2016 | 12.91 | 13.06 | 12.84 | 13.02 | 112,965 | +0.12(+0.92%) |
Jul 21, 2016 | 13.07 | 13.22 | 12.86 | 12.91 | 163,808 | -0.12(-0.92%) |
Jul 20, 2016 | 13.07 | 13.19 | 12.89 | 13.02 | 109,044 | +0.06(+0.44%) |
Jul 19, 2016 | 13.02 | 13.07 | 12.87 | 12.97 | 155,963 | -0.11(-0.87%) |
Jul 18, 2016 | 13.11 | 13.21 | 13.02 | 13.08 | 123,007 | -0.01(-0.08%) |
Jul 15, 2016 | 13.13 | 13.17 | 12.96 | 13.09 | 195,813 | +0.07(+0.56%) |
Jul 14, 2016 | 12.72 | 13.12 | 12.60 | 13.02 | 367,506 | +0.52(+4.15%) |
Jul 13, 2016 | 12.53 | 12.55 | 12.37 | 12.50 | 134,422 | +0.02(+0.12%) |
Jul 12, 2016 | 12.43 | 12.56 | 12.33 | 12.49 | 201,562 | +0.20(+1.65%) |
Jul 11, 2016 | 12.15 | 12.32 | 12.07 | 12.28 | 185,805 | +0.15(+1.24%) |
Jul 08, 2016 | 12.03 | 12.19 | 11.85 | 12.13 | 160,842 | +0.28(+2.36%) |
Jul 07, 2016 | 11.66 | 11.95 | 11.66 | 11.85 | 287,357 | +0.18(+1.51%) |
Jul 06, 2016 | 11.48 | 11.70 | 11.36 | 11.68 | 367,394 | +0.13(+1.17%) |
Jul 05, 2016 | 11.72 | 11.73 | 11.50 | 11.54 | 300,372 | -0.24(-2.03%) |
Jul 01, 2016 | 11.61 | 11.78 | 11.78 | 11.78 | 507,231 | +0.11(+0.93%) |
Jun 30, 2016 | 11.59 | 11.68 | 11.39 | 11.67 | 215,587 | +0.09(+0.76%) |
Jun 29, 2016 | 11.57 | 11.68 | 11.39 | 11.58 | 409,578 | +0.16(+1.41%) |
Jun 28, 2016 | 11.86 | 11.91 | 11.38 | 11.42 | 470,196 | -0.23(-2.00%) |
Jun 27, 2016 | 12.49 | 12.58 | 11.52 | 11.66 | 500,394 | -0.98(-7.72%) |
Jun 24, 2016 | 13.34 | 13.48 | 12.63 | 12.63 | 920,592 | -1.37(-9.78%) |
Jun 23, 2016 | 13.86 | 14.07 | 13.80 | 14.00 | 194,908 | +0.35(+2.58%) |
Jun 22, 2016 | 13.48 | 13.70 | 13.48 | 13.65 | 151,893 | +0.20(+1.47%) |
Jun 21, 2016 | 13.60 | 13.66 | 13.41 | 13.45 | 228,180 | -0.12(-0.88%) |
Jun 20, 2016 | 13.52 | 13.83 | 13.41 | 13.57 | 170,428 | +0.32(+2.39%) |
Jun 17, 2016 | 13.30 | 13.43 | 13.17 | 13.25 | 297,754 | -0.02(-0.16%) |
Jun 16, 2016 | 12.90 | 13.30 | 12.77 | 13.27 | 209,553 | +0.24(+1.83%) |
Jun 15, 2016 | 12.94 | 13.28 | 12.94 | 13.03 | 184,419 | +0.15(+1.13%) |
Jun 14, 2016 | 13.15 | 13.15 | 12.78 | 12.89 | 181,326 | -0.35(-2.66%) |
Jun 13, 2016 | 13.18 | 13.40 | 13.10 | 13.24 | 140,667 | -0.03(-0.20%) |
Jun 10, 2016 | 13.35 | 13.38 | 13.16 | 13.27 | 166,360 | -0.26(-1.92%) |
Jun 09, 2016 | 13.66 | 13.66 | 13.43 | 13.53 | 154,251 | -0.18(-1.29%) |
Jun 08, 2016 | 13.77 | 13.82 | 13.64 | 13.70 | 109,907 | -0.05(-0.34%) |
Jun 07, 2016 | 14.04 | 14.04 | 13.70 | 13.75 | 164,203 | -0.20(-1.45%) |
Jun 06, 2016 | 13.83 | 14.06 | 13.82 | 13.95 | 156,090 | +0.13(+0.94%) |
Jun 03, 2016 | 13.70 | 13.92 | 13.59 | 13.82 | 281,502 | -0.02(-0.11%) |
Jun 02, 2016 | 13.88 | 13.90 | 13.71 | 13.84 | 170,719 | -0.11(-0.82%) |
Jun 01, 2016 | 13.88 | 14.00 | 13.46 | 13.95 | 276,960 | +0.12(+0.90%) |
May 31, 2016 | 14.05 | 14.06 | 13.71 | 13.83 | 388,472 | -0.15(-1.04%) |
May 27, 2016 | 14.00 | 13.97 | 13.97 | 13.97 | 254,290 | -0.03(-0.22%) |
May 26, 2016 | 14.03 | 14.07 | 13.88 | 14.00 | 206,630 | -0.05(-0.33%) |
May 25, 2016 | 14.08 | 14.30 | 13.97 | 14.05 | 252,873 | +0.02(+0.11%) |
May 24, 2016 | 13.88 | 14.10 | 13.74 | 14.04 | 458,780 | +0.30(+2.19%) |
May 23, 2016 | 13.80 | 13.84 | 13.62 | 13.74 | 126,362 | -0.09(-0.68%) |
May 20, 2016 | 13.75 | 13.87 | 13.69 | 13.83 | 115,824 | +0.15(+1.10%) |
May 19, 2016 | 13.80 | 13.91 | 13.56 | 13.68 | 273,133 | -0.20(-1.46%) |
May 18, 2016 | 13.53 | 13.97 | 13.53 | 13.88 | 161,589 | +0.29(+2.10%) |
May 17, 2016 | 13.68 | 13.76 | 13.45 | 13.60 | 317,809 | -0.10(-0.75%) |
May 16, 2016 | 13.72 | 13.89 | 13.67 | 13.70 | 77,729 | -0.01(-0.04%) |
May 13, 2016 | 13.73 | 14.10 | 13.65 | 13.70 | 200,681 | -0.10(-0.71%) |
May 12, 2016 | 13.88 | 13.96 | 13.68 | 13.80 | 176,322 | -0.05(-0.33%) |
May 11, 2016 | 14.01 | 14.09 | 13.81 | 13.85 | 131,661 | -0.17(-1.24%) |
May 10, 2016 | 13.94 | 14.18 | 13.94 | 14.02 | 157,809 | +0.14(+1.00%) |
May 09, 2016 | 13.90 | 13.97 | 13.79 | 13.88 | 261,496 | -0.03(-0.18%) |
May 06, 2016 | 13.84 | 14.03 | 13.76 | 13.91 | 357,856 | +0.02(+0.11%) |
May 05, 2016 | 13.94 | 14.16 | 13.82 | 13.89 | 143,597 | -0.03(-0.18%) |
May 04, 2016 | 13.95 | 14.15 | 13.80 | 13.92 | 181,583 | -0.16(-1.17%) |
May 03, 2016 | 14.60 | 14.67 | 14.03 | 14.08 | 211,148 | -0.72(-4.88%) |