Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.91 | 12.07 | 11.80 | 12.03 | 3,708,299 | +0.13(+1.13%) |
Jul 28, 2016 | 11.50 | 12.01 | 11.38 | 11.90 | 3,849,569 | +0.75(+6.72%) |
Jul 27, 2016 | 11.55 | 11.63 | 11.03 | 11.15 | 2,564,467 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,693,612 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.34 | 11.42 | 2,676,650 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.97 | 11.72 | 11.92 | 2,550,215 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.87 | 11.90 | 3,183,909 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.02 | 2,840,184 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.16 | 11.92 | 12.05 | 3,772,567 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.04 | 1,783,560 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.76 | 11.93 | 1,540,438 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,189,074 | +0.21(+1.78%) |
Jul 13, 2016 | 12.13 | 12.18 | 11.68 | 11.79 | 2,858,320 | -0.29(-2.44%) |
Jul 12, 2016 | 11.87 | 12.13 | 11.76 | 12.08 | 2,560,193 | +0.56(+4.89%) |
Jul 11, 2016 | 11.71 | 11.79 | 11.49 | 11.52 | 3,206,858 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.76 | 11.18 | 11.66 | 3,293,538 | +0.48(+4.29%) |
Jul 07, 2016 | 11.71 | 11.76 | 11.13 | 11.18 | 1,637,291 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.51 | 1,387,470 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.77 | 11.42 | 11.55 | 1,356,873 | -0.27(-2.28%) |
Jul 01, 2016 | 11.63 | 11.82 | 11.82 | 11.82 | 971,285 | +0.19(+1.66%) |
Jun 30, 2016 | 11.54 | 11.67 | 11.44 | 11.63 | 1,893,171 | +0.05(+0.44%) |
Jun 29, 2016 | 11.34 | 11.68 | 11.34 | 11.58 | 1,929,192 | +0.37(+3.30%) |
Jun 28, 2016 | 11.37 | 11.60 | 11.19 | 11.21 | 2,124,250 | +0.23(+2.07%) |
Jun 27, 2016 | 11.38 | 11.60 | 10.85 | 10.98 | 3,891,605 | -0.58(-5.02%) |
Jun 24, 2016 | 11.47 | 12.06 | 11.37 | 11.56 | 2,747,255 | -0.79(-6.40%) |
Jun 23, 2016 | 12.18 | 12.36 | 12.07 | 12.35 | 1,583,808 | +0.42(+3.53%) |
Jun 22, 2016 | 12.41 | 12.43 | 11.87 | 11.93 | 2,262,938 | -0.40(-3.21%) |
Jun 21, 2016 | 12.18 | 12.47 | 12.11 | 12.33 | 1,830,920 | +0.08(+0.62%) |
Jun 20, 2016 | 12.04 | 12.37 | 12.04 | 12.25 | 1,737,967 | +0.43(+3.63%) |
Jun 17, 2016 | 11.71 | 12.11 | 11.65 | 11.82 | 1,959,713 | +0.25(+2.18%) |
Jun 16, 2016 | 11.86 | 11.89 | 11.39 | 11.57 | 3,365,333 | -0.45(-3.71%) |
Jun 15, 2016 | 12.18 | 12.29 | 12.02 | 12.02 | 1,442,244 | -0.27(-2.19%) |
Jun 14, 2016 | 12.39 | 12.58 | 12.16 | 12.29 | 1,689,947 | -0.17(-1.35%) |
Jun 13, 2016 | 12.34 | 12.70 | 12.28 | 12.45 | 3,332,366 | +0.10(+0.82%) |
Jun 10, 2016 | 12.60 | 12.76 | 12.34 | 12.35 | 1,817,696 | -0.38(-2.96%) |
Jun 09, 2016 | 13.04 | 13.19 | 12.62 | 12.73 | 2,734,611 | -0.44(-3.37%) |
Jun 08, 2016 | 13.84 | 13.89 | 13.10 | 13.17 | 3,479,760 | -0.51(-3.74%) |
Jun 07, 2016 | 13.16 | 13.72 | 13.12 | 13.69 | 2,606,411 | +0.69(+5.29%) |
Jun 06, 2016 | 12.94 | 13.08 | 12.86 | 13.00 | 2,012,158 | +0.19(+1.51%) |
Jun 03, 2016 | 12.89 | 13.07 | 12.73 | 12.81 | 1,812,957 | +0.04(+0.33%) |
Jun 02, 2016 | 12.59 | 12.81 | 12.48 | 12.76 | 1,942,091 | -0.02(-0.13%) |
Jun 01, 2016 | 12.52 | 12.79 | 12.39 | 12.78 | 1,681,742 | +0.13(+1.06%) |
May 31, 2016 | 12.95 | 13.17 | 12.52 | 12.65 | 2,464,931 | -0.33(-2.52%) |
May 27, 2016 | 12.67 | 12.97 | 12.97 | 12.97 | 2,152,500 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.07 | 12.77 | 12.85 | 2,002,031 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.39 | 12.77 | 2,050,114 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.23 | 12.34 | 2,605,816 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,595,038 | +0.23(+1.85%) |
May 20, 2016 | 12.34 | 12.50 | 12.21 | 12.25 | 2,134,116 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.03 | 12.30 | 2,051,639 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.83 | 12.35 | 12.44 | 1,996,751 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.98 | 12.67 | 12.80 | 2,535,798 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.92 | 12.52 | 12.90 | 2,709,339 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.25 | 12.35 | 2,664,742 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.85 | 12.22 | 12.44 | 2,269,376 | +0.04(+0.34%) |
May 11, 2016 | 12.13 | 12.60 | 11.89 | 12.39 | 2,297,253 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,179,314 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.29 | 11.83 | 12.00 | 2,272,741 | -0.39(-3.11%) |
May 06, 2016 | 12.18 | 12.55 | 12.09 | 12.39 | 3,469,847 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.03 | 12.17 | 12.29 | 4,622,739 | -0.01(-0.07%) |
May 04, 2016 | 12.52 | 12.74 | 12.12 | 12.30 | 2,574,435 | -0.22(-1.74%) |
May 03, 2016 | 12.65 | 12.75 | 12.28 | 12.52 | 2,647,863 | -0.39(-2.99%) |