Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.53 | 12.86 | 12.28 | 12.38 | 310,048 | -0.22(-1.75%) |
Jul 28, 2016 | 12.95 | 13.06 | 12.52 | 12.60 | 196,931 | -0.32(-2.48%) |
Jul 27, 2016 | 13.01 | 13.01 | 12.71 | 12.92 | 97,536 | -0.09(-0.69%) |
Jul 26, 2016 | 12.89 | 13.15 | 12.66 | 13.01 | 104,530 | +0.12(+0.93%) |
Jul 25, 2016 | 13.19 | 13.20 | 12.85 | 12.89 | 89,464 | -0.28(-2.13%) |
Jul 22, 2016 | 13.26 | 13.32 | 13.17 | 13.17 | 60,261 | -0.09(-0.68%) |
Jul 21, 2016 | 13.16 | 13.48 | 13.08 | 13.26 | 94,460 | -0.01(-0.08%) |
Jul 20, 2016 | 13.32 | 13.53 | 13.18 | 13.27 | 94,337 | -0.09(-0.67%) |
Jul 19, 2016 | 13.33 | 13.56 | 13.30 | 13.36 | 80,318 | -0.06(-0.45%) |
Jul 18, 2016 | 13.38 | 13.67 | 13.25 | 13.42 | 74,083 | -0.01(-0.07%) |
Jul 15, 2016 | 13.58 | 13.63 | 13.33 | 13.43 | 149,462 | -0.03(-0.22%) |
Jul 14, 2016 | 13.85 | 13.90 | 13.45 | 13.46 | 99,475 | -0.25(-1.82%) |
Jul 13, 2016 | 13.66 | 13.76 | 13.37 | 13.71 | 153,813 | +0.11(+0.81%) |
Jul 12, 2016 | 13.31 | 13.78 | 13.15 | 13.60 | 202,913 | +0.47(+3.58%) |
Jul 11, 2016 | 13.10 | 13.35 | 12.99 | 13.13 | 195,769 | +0.17(+1.31%) |
Jul 08, 2016 | 12.94 | 13.22 | 12.77 | 12.96 | 340,552 | +0.19(+1.49%) |
Jul 07, 2016 | 12.50 | 12.85 | 12.41 | 12.77 | 148,157 | +0.26(+2.08%) |
Jul 06, 2016 | 12.49 | 12.75 | 12.34 | 12.51 | 156,132 | -0.03(-0.24%) |
Jul 05, 2016 | 12.61 | 12.66 | 12.43 | 12.54 | 133,019 | -0.09(-0.71%) |
Jul 01, 2016 | 12.45 | 12.63 | 12.63 | 12.63 | 110,500 | +0.14(+1.12%) |
Jun 30, 2016 | 12.09 | 12.49 | 11.99 | 12.49 | 175,304 | +0.40(+3.31%) |
Jun 29, 2016 | 11.61 | 12.17 | 11.61 | 12.09 | 153,660 | +0.48(+4.13%) |
Jun 28, 2016 | 11.34 | 11.72 | 11.18 | 11.61 | 146,605 | +0.43(+3.85%) |
Jun 27, 2016 | 11.28 | 11.32 | 11.02 | 11.18 | 148,611 | -0.32(-2.78%) |
Jun 24, 2016 | 11.50 | 11.61 | 11.22 | 11.50 | 295,734 | -0.64(-5.27%) |
Jun 23, 2016 | 11.88 | 12.21 | 11.81 | 12.14 | 123,398 | +0.43(+3.67%) |
Jun 22, 2016 | 11.84 | 11.98 | 11.69 | 11.71 | 95,818 | -0.14(-1.18%) |
Jun 21, 2016 | 12.03 | 12.03 | 11.53 | 11.85 | 101,945 | -0.20(-1.66%) |
Jun 20, 2016 | 11.73 | 12.09 | 11.58 | 12.05 | 151,426 | +0.49(+4.24%) |
Jun 17, 2016 | 11.75 | 11.91 | 11.47 | 11.56 | 319,430 | -0.19(-1.62%) |
Jun 16, 2016 | 11.62 | 11.78 | 11.39 | 11.75 | 88,650 | +0.04(+0.34%) |
Jun 15, 2016 | 11.68 | 11.85 | 11.40 | 11.71 | 72,924 | +0.16(+1.39%) |
Jun 14, 2016 | 11.69 | 11.94 | 11.30 | 11.55 | 177,516 | -0.23(-1.95%) |
Jun 13, 2016 | 11.56 | 11.99 | 11.56 | 11.78 | 150,170 | +0.09(+0.77%) |
Jun 10, 2016 | 11.80 | 11.82 | 11.59 | 11.69 | 86,556 | -0.25(-2.09%) |
Jun 09, 2016 | 11.89 | 12.11 | 11.73 | 11.94 | 116,107 | -0.03(-0.25%) |
Jun 08, 2016 | 12.07 | 12.17 | 11.84 | 11.97 | 154,937 | -0.08(-0.66%) |
Jun 07, 2016 | 12.29 | 12.30 | 11.75 | 12.05 | 154,802 | -0.30(-2.43%) |
Jun 06, 2016 | 11.75 | 12.41 | 11.75 | 12.35 | 159,021 | +0.55(+4.66%) |
Jun 03, 2016 | 11.69 | 11.87 | 11.55 | 11.80 | 144,160 | +0.16(+1.37%) |
Jun 02, 2016 | 11.65 | 11.70 | 11.46 | 11.64 | 110,588 | -0.12(-1.02%) |
Jun 01, 2016 | 11.80 | 11.81 | 11.42 | 11.76 | 158,175 | -0.11(-0.93%) |
May 31, 2016 | 11.96 | 12.08 | 11.80 | 11.87 | 116,824 | -0.04(-0.34%) |
May 27, 2016 | 11.87 | 11.91 | 11.91 | 11.91 | 122,000 | +0.09(+0.76%) |
May 26, 2016 | 11.83 | 11.90 | 11.67 | 11.82 | 108,583 | +0.02(+0.17%) |
May 25, 2016 | 12.04 | 12.04 | 11.65 | 11.80 | 188,674 | -0.16(-1.34%) |
May 24, 2016 | 11.83 | 12.12 | 11.73 | 11.96 | 161,009 | +0.26(+2.22%) |
May 23, 2016 | 11.58 | 12.01 | 11.45 | 11.70 | 193,641 | +0.10(+0.86%) |
May 20, 2016 | 11.44 | 11.96 | 11.10 | 11.60 | 206,593 | +0.23(+2.02%) |
May 19, 2016 | 11.56 | 11.73 | 11.28 | 11.37 | 149,697 | -0.31(-2.65%) |
May 18, 2016 | 11.42 | 11.83 | 11.42 | 11.68 | 151,737 | +0.15(+1.30%) |
May 17, 2016 | 11.57 | 11.74 | 11.36 | 11.53 | 315,044 | -0.09(-0.77%) |
May 16, 2016 | 11.37 | 11.70 | 11.29 | 11.62 | 264,144 | +0.24(+2.11%) |
May 13, 2016 | 11.52 | 11.73 | 11.34 | 11.38 | 182,843 | -0.14(-1.22%) |
May 12, 2016 | 11.65 | 11.80 | 11.38 | 11.52 | 168,228 | -0.13(-1.12%) |
May 11, 2016 | 12.23 | 12.37 | 11.62 | 11.65 | 225,851 | -0.57(-4.66%) |
May 10, 2016 | 12.04 | 12.48 | 11.97 | 12.22 | 153,028 | +0.25(+2.09%) |
May 09, 2016 | 12.10 | 12.25 | 11.94 | 11.97 | 133,828 | -0.13(-1.07%) |
May 06, 2016 | 11.88 | 12.16 | 11.78 | 12.10 | 137,521 | +0.27(+2.28%) |
May 05, 2016 | 12.02 | 12.25 | 11.75 | 11.83 | 177,237 | -0.16(-1.33%) |
May 04, 2016 | 12.01 | 12.37 | 11.94 | 11.99 | 133,849 | -0.11(-0.91%) |
May 03, 2016 | 12.46 | 12.53 | 12.02 | 12.10 | 145,143 | -0.47(-3.74%) |