Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.85 | 11.85 | 11.42 | 11.68 | 2,880 | +0.22(+1.90%) |
Jul 28, 2016 | 11.70 | 11.98 | 11.29 | 11.46 | 7,085 | -0.39(-3.29%) |
Jul 27, 2016 | 11.70 | 12.16 | 11.27 | 11.85 | 5,344 | +0.30(+2.60%) |
Jul 26, 2016 | 11.70 | 12.75 | 11.43 | 11.55 | 15,420 | -0.30(-2.53%) |
Jul 25, 2016 | 11.72 | 12.00 | 11.41 | 11.85 | 2,938 | -0.30(-2.47%) |
Jul 22, 2016 | 11.40 | 12.75 | 11.25 | 12.15 | 23,295 | +0.60(+5.18%) |
Jul 21, 2016 | 11.64 | 11.70 | 11.28 | 11.55 | 4,388 | +0.00(+0.01%) |
Jul 20, 2016 | 11.70 | 11.70 | 11.25 | 11.55 | 3,705 | -0.15(-1.26%) |
Jul 19, 2016 | 12.00 | 12.00 | 11.25 | 11.70 | 8,668 | -0.00(-0.03%) |
Jul 18, 2016 | 11.47 | 12.00 | 11.25 | 11.70 | 7,369 | +0.45(+4.00%) |
Jul 15, 2016 | 11.85 | 12.00 | 11.25 | 11.25 | 5,408 | -0.90(-7.40%) |
Jul 14, 2016 | 12.00 | 12.28 | 11.88 | 12.15 | 2,995 | +0.15(+1.24%) |
Jul 13, 2016 | 12.60 | 12.60 | 11.70 | 12.00 | 8,847 | -0.01(-0.07%) |
Jul 12, 2016 | 12.00 | 12.38 | 12.00 | 12.01 | 3,691 | +0.01(+0.08%) |
Jul 11, 2016 | 12.15 | 12.74 | 11.93 | 12.00 | 2,217 | -0.21(-1.72%) |
Jul 08, 2016 | 12.30 | 12.45 | 11.70 | 12.21 | 2,538 | -0.24(-1.93%) |
Jul 07, 2016 | 12.28 | 13.02 | 12.27 | 12.45 | 13,371 | +0.30(+2.47%) |
Jul 05, 2016 | 12.00 | 12.58 | 12.00 | 12.15 | 1,648 | -0.07(-0.55%) |
Jul 01, 2016 | 12.00 | 12.22 | 12.22 | 12.22 | 4,953 | +0.22(+1.81%) |
Jun 30, 2016 | 11.85 | 12.30 | 11.70 | 12.00 | 2,878 | -0.24(-1.98%) |
Jun 29, 2016 | 12.02 | 12.30 | 12.00 | 12.24 | 3,598 | +0.39(+3.32%) |
Jun 28, 2016 | 12.49 | 12.49 | 11.85 | 11.85 | 14,063 | -0.02(-0.13%) |
Jun 27, 2016 | 11.85 | 12.00 | 10.65 | 11.87 | 15,666 | +0.02(+0.13%) |
Jun 24, 2016 | 11.40 | 12.57 | 11.40 | 11.85 | 10,676 | -0.45(-3.67%) |
Jun 23, 2016 | 12.30 | 12.45 | 12.10 | 12.30 | 3,087 | +0.45(+3.81%) |
Jun 22, 2016 | 12.04 | 12.45 | 11.85 | 11.85 | 6,552 | +0.00(+0.00%) |
Jun 21, 2016 | 12.61 | 12.61 | 11.70 | 11.85 | 25,057 | -0.69(-5.50%) |
Jun 20, 2016 | 12.25 | 12.87 | 12.25 | 12.54 | 6,575 | +0.39(+3.21%) |
Jun 17, 2016 | 12.75 | 12.89 | 11.49 | 12.15 | 11,129 | -0.75(-5.80%) |
Jun 16, 2016 | 12.98 | 13.05 | 12.30 | 12.90 | 14,017 | -0.00(-0.01%) |
Jun 15, 2016 | 12.49 | 13.35 | 12.45 | 12.90 | 10,512 | +0.15(+1.18%) |
Jun 14, 2016 | 13.14 | 13.35 | 12.30 | 12.75 | 17,256 | -0.38(-2.86%) |
Jun 13, 2016 | 13.65 | 13.65 | 13.12 | 13.12 | 11,672 | -0.37(-2.77%) |
Jun 10, 2016 | 14.10 | 14.10 | 13.35 | 13.50 | 23,283 | -0.60(-4.26%) |
Jun 09, 2016 | 13.95 | 14.25 | 13.80 | 14.10 | 7,461 | -0.04(-0.28%) |
Jun 08, 2016 | 14.10 | 14.40 | 13.99 | 14.14 | 7,401 | +0.16(+1.13%) |
Jun 07, 2016 | 14.55 | 14.69 | 13.95 | 13.98 | 20,018 | -0.87(-5.86%) |
Jun 06, 2016 | 14.85 | 15.00 | 14.12 | 14.85 | 8,325 | -0.15(-0.99%) |
Jun 03, 2016 | 15.30 | 15.45 | 14.93 | 15.00 | 10,513 | -0.00(-0.01%) |
Jun 02, 2016 | 14.54 | 15.60 | 13.86 | 15.00 | 41,639 | +0.30(+2.05%) |
Jun 01, 2016 | 13.80 | 15.15 | 12.90 | 14.70 | 21,266 | +0.43(+3.05%) |
May 31, 2016 | 13.80 | 14.55 | 13.80 | 14.26 | 8,627 | -0.29(-1.96%) |
May 27, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 3,820 | +0.75(+5.42%) |
May 26, 2016 | 14.25 | 14.55 | 13.65 | 13.80 | 10,626 | -0.75(-5.15%) |
May 25, 2016 | 14.45 | 14.62 | 14.25 | 14.55 | 4,096 | +0.30(+2.11%) |
May 24, 2016 | 13.50 | 14.54 | 13.50 | 14.25 | 7,915 | +0.60(+4.40%) |
May 23, 2016 | 13.20 | 14.25 | 13.20 | 13.65 | 10,387 | -0.03(-0.22%) |
May 20, 2016 | 13.65 | 14.03 | 13.65 | 13.68 | 5,023 | -0.08(-0.55%) |
May 19, 2016 | 14.25 | 14.25 | 13.65 | 13.76 | 4,034 | -0.64(-4.48%) |
May 18, 2016 | 14.36 | 14.70 | 13.65 | 14.40 | 11,107 | +0.00(+0.01%) |
May 17, 2016 | 14.25 | 14.55 | 13.65 | 14.40 | 14,944 | +0.07(+0.51%) |
May 16, 2016 | 13.65 | 14.40 | 13.65 | 14.32 | 5,771 | +0.51(+3.69%) |
May 13, 2016 | 13.80 | 14.10 | 13.65 | 13.81 | 5,356 | -0.13(-0.95%) |
May 12, 2016 | 14.55 | 14.55 | 13.81 | 13.95 | 6,688 | -0.53(-3.65%) |
May 11, 2016 | 13.65 | 14.55 | 13.65 | 14.47 | 12,477 | +0.67(+4.89%) |
May 10, 2016 | 14.23 | 14.25 | 13.80 | 13.80 | 4,685 | -0.43(-3.06%) |
May 09, 2016 | 14.25 | 14.25 | 13.50 | 14.23 | 6,818 | +0.58(+4.29%) |
May 06, 2016 | 14.10 | 14.10 | 13.35 | 13.65 | 11,207 | -0.60(-4.21%) |
May 05, 2016 | 13.82 | 14.25 | 13.80 | 14.25 | 3,952 | +0.45(+3.26%) |
May 04, 2016 | 14.40 | 14.73 | 13.80 | 13.80 | 9,629 | -0.60(-4.17%) |
May 03, 2016 | 14.85 | 14.94 | 13.80 | 14.40 | 9,013 | -0.30(-2.04%) |