Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.51 | 12.60 | 11.93 | 12.40 | 4,608,286 | -0.32(-2.52%) |
Jul 28, 2016 | 12.52 | 12.79 | 12.34 | 12.72 | 4,012,938 | +0.20(+1.60%) |
Jul 27, 2016 | 12.51 | 13.14 | 12.33 | 12.52 | 10,231,099 | -0.40(-3.10%) |
Jul 26, 2016 | 12.68 | 13.01 | 12.61 | 12.93 | 3,326,939 | +0.22(+1.70%) |
Jul 25, 2016 | 12.62 | 12.72 | 12.50 | 12.71 | 1,734,057 | +0.04(+0.32%) |
Jul 22, 2016 | 12.64 | 12.76 | 12.51 | 12.67 | 2,148,926 | -0.08(-0.63%) |
Jul 21, 2016 | 12.85 | 12.96 | 12.63 | 12.75 | 2,670,140 | -0.06(-0.50%) |
Jul 20, 2016 | 12.37 | 12.92 | 12.29 | 12.81 | 2,687,452 | +0.35(+2.83%) |
Jul 19, 2016 | 12.52 | 12.67 | 12.40 | 12.46 | 2,395,658 | -0.18(-1.40%) |
Jul 18, 2016 | 12.42 | 12.65 | 12.26 | 12.64 | 1,964,866 | +0.10(+0.83%) |
Jul 15, 2016 | 12.49 | 12.61 | 12.21 | 12.53 | 3,361,946 | -0.01(-0.06%) |
Jul 14, 2016 | 12.57 | 12.80 | 12.35 | 12.54 | 2,812,085 | +0.08(+0.64%) |
Jul 13, 2016 | 12.38 | 12.47 | 12.09 | 12.46 | 3,849,651 | +0.15(+1.24%) |
Jul 12, 2016 | 12.07 | 12.65 | 12.07 | 12.31 | 4,561,401 | +0.46(+3.86%) |
Jul 11, 2016 | 11.71 | 12.28 | 11.71 | 11.85 | 5,125,318 | +0.28(+2.43%) |
Jul 08, 2016 | 10.93 | 11.73 | 10.78 | 11.57 | 6,422,702 | +0.79(+7.37%) |
Jul 07, 2016 | 10.63 | 10.88 | 10.57 | 10.78 | 5,229,403 | +0.42(+4.03%) |
Jul 06, 2016 | 10.25 | 10.37 | 9.949 | 10.36 | 4,523,779 | +0.10(+0.94%) |
Jul 05, 2016 | 10.74 | 10.80 | 10.17 | 10.26 | 3,916,301 | -0.63(-5.75%) |
Jul 01, 2016 | 10.73 | 10.89 | 10.89 | 10.89 | 3,764,564 | +0.10(+0.89%) |
Jun 30, 2016 | 10.88 | 10.88 | 10.51 | 10.79 | 4,768,741 | -0.02(-0.15%) |
Jun 29, 2016 | 10.61 | 10.90 | 10.44 | 10.81 | 4,735,094 | +0.40(+3.86%) |
Jun 28, 2016 | 10.49 | 10.82 | 10.11 | 10.41 | 9,180,495 | +0.05(+0.46%) |
Jun 27, 2016 | 11.37 | 11.37 | 10.23 | 10.36 | 10,281,910 | -1.24(-10.66%) |
Jun 24, 2016 | 12.41 | 12.45 | 11.58 | 11.59 | 8,188,434 | -1.44(-11.08%) |
Jun 23, 2016 | 12.85 | 13.08 | 12.77 | 13.04 | 1,937,073 | +0.47(+3.70%) |
Jun 22, 2016 | 12.58 | 12.79 | 12.56 | 12.57 | 2,550,111 | +0.04(+0.32%) |
Jun 21, 2016 | 12.61 | 12.69 | 12.37 | 12.53 | 2,614,728 | -0.11(-0.89%) |
Jun 20, 2016 | 12.73 | 12.93 | 12.56 | 12.64 | 3,092,797 | +0.13(+1.03%) |
Jun 17, 2016 | 12.32 | 12.71 | 12.28 | 12.52 | 3,117,894 | +0.23(+1.89%) |
Jun 16, 2016 | 12.16 | 12.32 | 11.95 | 12.28 | 3,263,178 | -0.02(-0.20%) |
Jun 15, 2016 | 12.25 | 12.56 | 12.15 | 12.31 | 3,193,104 | +0.15(+1.25%) |
Jun 14, 2016 | 12.13 | 12.48 | 11.85 | 12.16 | 3,694,501 | -0.06(-0.53%) |
Jun 13, 2016 | 12.54 | 12.60 | 12.20 | 12.22 | 4,357,098 | -0.36(-2.84%) |
Jun 10, 2016 | 12.58 | 12.67 | 12.35 | 12.58 | 2,817,073 | -0.22(-1.74%) |
Jun 09, 2016 | 12.94 | 13.05 | 12.80 | 12.80 | 3,396,766 | -0.37(-2.78%) |
Jun 08, 2016 | 13.05 | 13.25 | 12.99 | 13.17 | 3,159,513 | +0.26(+2.04%) |
Jun 07, 2016 | 12.93 | 13.09 | 12.66 | 12.90 | 3,990,467 | -0.03(-0.25%) |
Jun 06, 2016 | 12.46 | 12.93 | 12.43 | 12.93 | 4,206,356 | +0.53(+4.30%) |
Jun 03, 2016 | 12.33 | 12.43 | 12.17 | 12.40 | 2,914,550 | +0.12(+0.97%) |
Jun 02, 2016 | 12.07 | 12.30 | 11.95 | 12.28 | 3,757,239 | +0.11(+0.92%) |
Jun 01, 2016 | 11.75 | 12.17 | 11.58 | 12.17 | 3,173,153 | +0.29(+2.41%) |
May 31, 2016 | 12.06 | 12.15 | 11.84 | 11.88 | 2,921,022 | -0.14(-1.13%) |
May 27, 2016 | 11.92 | 12.02 | 12.02 | 12.02 | 3,172,707 | +0.08(+0.67%) |
May 26, 2016 | 12.13 | 12.32 | 11.88 | 11.94 | 2,462,537 | -0.13(-1.06%) |
May 25, 2016 | 11.66 | 12.13 | 11.61 | 12.07 | 3,206,137 | +0.52(+4.48%) |
May 24, 2016 | 11.62 | 11.73 | 11.44 | 11.55 | 3,619,185 | -0.02(-0.14%) |
May 23, 2016 | 11.20 | 11.79 | 11.09 | 11.57 | 4,720,241 | +0.33(+2.90%) |
May 20, 2016 | 11.15 | 11.33 | 11.06 | 11.24 | 3,516,129 | +0.16(+1.44%) |
May 19, 2016 | 11.06 | 11.23 | 10.96 | 11.08 | 3,508,954 | -0.07(-0.64%) |
May 18, 2016 | 11.22 | 11.47 | 11.11 | 11.15 | 4,790,267 | -0.24(-2.10%) |
May 17, 2016 | 11.14 | 11.57 | 11.13 | 11.39 | 5,365,341 | +0.25(+2.21%) |
May 16, 2016 | 11.13 | 11.38 | 11.07 | 11.14 | 3,157,209 | +0.10(+0.94%) |
May 13, 2016 | 11.08 | 11.31 | 10.94 | 11.04 | 3,553,906 | -0.10(-0.86%) |
May 12, 2016 | 11.58 | 11.74 | 11.03 | 11.14 | 4,294,060 | -0.23(-2.03%) |
May 11, 2016 | 11.43 | 11.70 | 11.30 | 11.37 | 4,753,611 | -0.03(-0.28%) |
May 10, 2016 | 11.21 | 11.47 | 11.06 | 11.40 | 3,493,873 | +0.28(+2.51%) |
May 09, 2016 | 11.61 | 11.61 | 10.88 | 11.12 | 6,310,167 | -0.69(-5.86%) |
May 06, 2016 | 11.53 | 11.88 | 11.46 | 11.81 | 3,331,904 | +0.22(+1.92%) |
May 05, 2016 | 11.92 | 12.02 | 11.53 | 11.59 | 3,401,737 | -0.12(-1.02%) |
May 04, 2016 | 12.00 | 12.13 | 11.61 | 11.71 | 6,355,465 | -0.40(-3.29%) |
May 03, 2016 | 12.37 | 12.42 | 12.04 | 12.11 | 3,542,671 | -0.43(-3.43%) |