Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.72 | 13.13 | 12.63 | 13.05 | 75,466 | +0.29(+2.25%) |
Jul 28, 2016 | 13.11 | 13.11 | 12.74 | 12.77 | 28,842 | -0.41(-3.12%) |
Jul 27, 2016 | 13.07 | 13.96 | 12.96 | 13.18 | 100,667 | +0.17(+1.32%) |
Jul 26, 2016 | 13.21 | 13.48 | 12.94 | 13.00 | 64,264 | -0.23(-1.73%) |
Jul 25, 2016 | 13.08 | 13.46 | 13.07 | 13.23 | 64,040 | +0.11(+0.88%) |
Jul 22, 2016 | 13.04 | 13.19 | 12.99 | 13.12 | 25,864 | +0.06(+0.44%) |
Jul 21, 2016 | 13.16 | 13.28 | 13.00 | 13.06 | 52,200 | -0.08(-0.58%) |
Jul 20, 2016 | 13.04 | 13.35 | 13.04 | 13.14 | 48,983 | +0.10(+0.73%) |
Jul 19, 2016 | 13.25 | 13.31 | 12.99 | 13.04 | 54,440 | -0.29(-2.15%) |
Jul 18, 2016 | 13.71 | 13.87 | 13.24 | 13.33 | 98,611 | -0.40(-2.92%) |
Jul 15, 2016 | 13.66 | 13.78 | 13.50 | 13.73 | 62,476 | +0.19(+1.41%) |
Jul 14, 2016 | 13.54 | 13.65 | 13.32 | 13.54 | 59,042 | +0.12(+0.93%) |
Jul 13, 2016 | 13.43 | 13.54 | 12.59 | 13.42 | 100,042 | +0.15(+1.15%) |
Jul 12, 2016 | 13.15 | 13.50 | 12.78 | 13.26 | 75,347 | +0.19(+1.46%) |
Jul 11, 2016 | 13.10 | 13.27 | 12.80 | 13.07 | 114,291 | +0.11(+0.81%) |
Jul 08, 2016 | 12.52 | 13.05 | 12.37 | 12.97 | 113,999 | +0.59(+4.79%) |
Jul 07, 2016 | 12.40 | 12.58 | 12.22 | 12.37 | 52,935 | +0.20(+1.65%) |
Jul 05, 2016 | 12.13 | 12.29 | 11.81 | 12.17 | 84,110 | -0.10(-0.78%) |
Jul 01, 2016 | 12.24 | 12.27 | 12.27 | 12.27 | 75,193 | -0.24(-1.91%) |
Jun 30, 2016 | 11.98 | 12.51 | 11.73 | 12.51 | 99,869 | +0.57(+4.81%) |
Jun 29, 2016 | 11.47 | 11.94 | 11.33 | 11.93 | 105,952 | +0.66(+5.85%) |
Jun 28, 2016 | 11.41 | 11.61 | 11.21 | 11.27 | 85,135 | +0.01(+0.08%) |
Jun 27, 2016 | 11.94 | 11.94 | 11.18 | 11.26 | 118,965 | -0.94(-7.68%) |
Jun 24, 2016 | 12.02 | 12.54 | 12.02 | 12.20 | 169,139 | -0.63(-4.94%) |
Jun 23, 2016 | 12.72 | 13.04 | 12.32 | 12.84 | 103,399 | +0.35(+2.80%) |
Jun 22, 2016 | 12.47 | 12.59 | 12.18 | 12.49 | 62,803 | +0.02(+0.15%) |
Jun 21, 2016 | 12.52 | 12.73 | 12.22 | 12.47 | 87,577 | -0.11(-0.90%) |
Jun 20, 2016 | 12.51 | 12.74 | 12.31 | 12.58 | 99,538 | +0.35(+2.86%) |
Jun 17, 2016 | 12.08 | 12.47 | 11.92 | 12.23 | 258,401 | +0.18(+1.49%) |
Jun 16, 2016 | 11.79 | 12.28 | 11.51 | 12.05 | 86,286 | +0.09(+0.71%) |
Jun 15, 2016 | 11.61 | 12.10 | 11.43 | 11.96 | 88,029 | +0.37(+3.18%) |
Jun 14, 2016 | 11.84 | 11.91 | 11.50 | 11.60 | 63,806 | -0.32(-2.70%) |
Jun 13, 2016 | 11.40 | 12.09 | 11.36 | 11.92 | 121,895 | +0.44(+3.88%) |
Jun 10, 2016 | 11.88 | 11.88 | 11.38 | 11.47 | 69,585 | -0.62(-5.09%) |
Jun 09, 2016 | 12.12 | 12.18 | 11.93 | 12.09 | 68,704 | -0.08(-0.62%) |
Jun 08, 2016 | 12.23 | 12.29 | 11.98 | 12.16 | 108,327 | +0.06(+0.47%) |
Jun 07, 2016 | 11.98 | 12.52 | 11.98 | 12.11 | 75,043 | -0.30(-2.44%) |
Jun 06, 2016 | 11.74 | 12.51 | 11.57 | 12.41 | 150,731 | +0.68(+5.81%) |
Jun 03, 2016 | 12.14 | 12.28 | 11.72 | 11.73 | 135,716 | -0.44(-3.65%) |
Jun 02, 2016 | 12.17 | 12.41 | 11.95 | 12.17 | 97,246 | -0.10(-0.85%) |
Jun 01, 2016 | 11.75 | 12.41 | 11.52 | 12.28 | 156,849 | +0.40(+3.35%) |
May 31, 2016 | 12.63 | 12.82 | 11.87 | 11.88 | 315,177 | -0.67(-5.35%) |
May 27, 2016 | 12.05 | 12.55 | 12.55 | 12.55 | 58,421 | +0.47(+3.92%) |
May 26, 2016 | 12.24 | 12.58 | 12.05 | 12.08 | 56,548 | -0.11(-0.93%) |
May 25, 2016 | 12.01 | 12.58 | 12.01 | 12.19 | 126,135 | +0.18(+1.50%) |
May 24, 2016 | 11.61 | 12.12 | 11.56 | 12.01 | 171,749 | +0.42(+3.59%) |
May 23, 2016 | 11.79 | 12.20 | 11.52 | 11.60 | 125,005 | -0.33(-2.78%) |
May 20, 2016 | 11.28 | 11.96 | 11.28 | 11.93 | 112,976 | +0.72(+6.42%) |
May 19, 2016 | 11.60 | 11.83 | 11.18 | 11.21 | 131,075 | -0.58(-4.90%) |
May 18, 2016 | 11.39 | 11.98 | 11.39 | 11.78 | 86,222 | +0.21(+1.80%) |
May 17, 2016 | 11.41 | 12.04 | 11.38 | 11.58 | 165,919 | +0.05(+0.41%) |
May 16, 2016 | 11.41 | 11.76 | 11.41 | 11.53 | 84,320 | +0.18(+1.58%) |
May 13, 2016 | 11.43 | 11.55 | 11.28 | 11.35 | 124,390 | -0.10(-0.91%) |
May 12, 2016 | 11.73 | 12.56 | 11.32 | 11.45 | 195,421 | -0.45(-3.82%) |
May 11, 2016 | 12.43 | 13.21 | 11.88 | 11.91 | 109,436 | -1.45(-10.84%) |
May 10, 2016 | 13.20 | 13.44 | 12.96 | 13.36 | 121,116 | +0.14(+1.07%) |
May 09, 2016 | 13.48 | 13.73 | 13.20 | 13.21 | 91,843 | -0.18(-1.34%) |
May 06, 2016 | 13.20 | 13.47 | 13.03 | 13.39 | 98,954 | +0.20(+1.51%) |
May 05, 2016 | 13.85 | 14.26 | 13.15 | 13.20 | 78,113 | -0.59(-4.26%) |
May 04, 2016 | 13.33 | 13.95 | 13.14 | 13.78 | 119,646 | +0.37(+2.75%) |
May 03, 2016 | 13.69 | 13.69 | 13.13 | 13.41 | 88,137 | -0.43(-3.08%) |