Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.09 | 13.19 | 13.04 | 13.16 | 171,150 | +0.14(+1.05%) |
Jul 28, 2016 | 13.06 | 13.07 | 12.98 | 13.02 | 222,520 | -0.04(-0.31%) |
Jul 27, 2016 | 12.93 | 13.06 | 12.87 | 13.06 | 352,500 | +0.21(+1.63%) |
Jul 26, 2016 | 12.87 | 12.87 | 12.84 | 12.85 | 209,260 | +0.06(+0.47%) |
Jul 25, 2016 | 12.81 | 12.87 | 12.78 | 12.79 | 153,660 | -0.10(-0.74%) |
Jul 22, 2016 | 12.90 | 12.91 | 12.85 | 12.89 | 314,850 | -0.10(-0.77%) |
Jul 21, 2016 | 12.83 | 12.99 | 12.82 | 12.99 | 202,540 | +0.20(+1.55%) |
Jul 20, 2016 | 12.80 | 12.85 | 12.79 | 12.79 | 302,170 | -0.18(-1.41%) |
Jul 19, 2016 | 12.95 | 12.98 | 12.94 | 12.97 | 110,660 | +0.02(+0.13%) |
Jul 18, 2016 | 12.94 | 13.00 | 12.92 | 12.96 | 352,680 | +0.03(+0.26%) |
Jul 15, 2016 | 12.90 | 12.97 | 12.89 | 12.93 | 150,720 | -0.07(-0.51%) |
Jul 14, 2016 | 12.89 | 12.99 | 12.85 | 12.99 | 181,630 | -0.09(-0.72%) |
Jul 13, 2016 | 13.06 | 13.10 | 13.04 | 13.09 | 126,510 | +0.11(+0.88%) |
Jul 12, 2016 | 13.11 | 13.11 | 12.91 | 12.97 | 438,770 | -0.22(-1.64%) |
Jul 11, 2016 | 13.22 | 13.24 | 13.18 | 13.19 | 213,320 | -0.12(-0.91%) |
Jul 08, 2016 | 13.25 | 13.31 | 13.16 | 13.31 | 181,050 | +0.07(+0.56%) |
Jul 07, 2016 | 13.23 | 13.27 | 13.16 | 13.23 | 711,930 | -0.05(-0.38%) |
Jul 06, 2016 | 13.32 | 13.37 | 13.24 | 13.29 | 955,370 | +0.09(+0.64%) |
Jul 05, 2016 | 13.15 | 13.22 | 13.07 | 13.20 | 431,680 | +0.10(+0.80%) |
Jul 01, 2016 | 13.01 | 13.10 | 13.10 | 13.10 | 550,000 | +0.20(+1.55%) |
Jun 30, 2016 | 12.84 | 12.89 | 12.81 | 12.89 | 472,020 | +0.07(+0.55%) |
Jun 29, 2016 | 12.84 | 12.93 | 12.82 | 12.82 | 273,100 | +0.04(+0.33%) |
Jun 28, 2016 | 12.80 | 12.90 | 12.76 | 12.78 | 453,060 | -0.14(-1.06%) |
Jun 27, 2016 | 12.91 | 12.96 | 12.84 | 12.92 | 798,320 | +0.07(+0.58%) |
Jun 24, 2016 | 12.94 | 12.94 | 12.76 | 12.85 | 1,000,060 | +0.60(+4.87%) |
Jun 23, 2016 | 12.29 | 12.34 | 12.25 | 12.25 | 219,040 | -0.09(-0.72%) |
Jun 22, 2016 | 12.33 | 12.36 | 12.31 | 12.34 | 179,720 | +0.01(+0.09%) |
Jun 21, 2016 | 12.41 | 12.42 | 12.32 | 12.33 | 411,720 | -0.23(-1.82%) |
Jun 20, 2016 | 12.48 | 12.56 | 12.46 | 12.55 | 215,670 | -0.09(-0.73%) |
Jun 17, 2016 | 12.58 | 12.65 | 12.53 | 12.65 | 308,740 | +0.17(+1.34%) |
Jun 16, 2016 | 12.78 | 12.80 | 12.46 | 12.48 | 860,490 | -0.12(-0.97%) |
Jun 15, 2016 | 12.49 | 12.63 | 12.49 | 12.60 | 283,900 | +0.08(+0.63%) |
Jun 14, 2016 | 12.54 | 12.55 | 12.48 | 12.52 | 580,690 | +0.02(+0.13%) |
Jun 13, 2016 | 12.54 | 12.54 | 12.45 | 12.51 | 831,810 | +0.09(+0.71%) |
Jun 10, 2016 | 12.40 | 12.44 | 12.36 | 12.42 | 302,400 | +0.05(+0.41%) |
Jun 09, 2016 | 12.31 | 12.38 | 12.30 | 12.37 | 354,620 | +0.07(+0.60%) |
Jun 08, 2016 | 12.27 | 12.30 | 12.26 | 12.29 | 224,290 | +0.18(+1.47%) |
Jun 07, 2016 | 12.09 | 12.13 | 12.08 | 12.12 | 240,960 | -0.02(-0.14%) |
Jun 06, 2016 | 12.13 | 12.15 | 12.09 | 12.13 | 460,450 | +0.01(+0.12%) |
Jun 03, 2016 | 12.06 | 12.12 | 12.06 | 12.12 | 397,940 | +0.32(+2.75%) |
Jun 02, 2016 | 11.82 | 11.83 | 11.79 | 11.79 | 210,720 | -0.03(-0.24%) |
Jun 01, 2016 | 11.82 | 11.84 | 11.75 | 11.82 | 581,070 | -0.02(-0.14%) |
May 31, 2016 | 11.79 | 11.87 | 11.79 | 11.84 | 413,700 | +0.04(+0.36%) |
May 27, 2016 | 11.85 | 11.79 | 11.79 | 11.79 | 221,000 | -0.09(-0.77%) |
May 26, 2016 | 12.01 | 12.01 | 11.88 | 11.89 | 250,430 | -0.04(-0.38%) |
May 25, 2016 | 11.88 | 11.94 | 11.87 | 11.93 | 206,560 | -0.04(-0.29%) |
May 24, 2016 | 12.04 | 12.06 | 11.96 | 11.97 | 266,540 | -0.21(-1.69%) |
May 23, 2016 | 12.12 | 12.19 | 12.12 | 12.17 | 144,640 | -0.03(-0.25%) |
May 20, 2016 | 12.27 | 12.27 | 12.17 | 12.20 | 303,920 | -0.02(-0.17%) |
May 19, 2016 | 12.15 | 12.23 | 12.13 | 12.22 | 207,010 | -0.03(-0.23%) |
May 18, 2016 | 12.36 | 12.41 | 12.23 | 12.25 | 476,970 | -0.22(-1.75%) |
May 17, 2016 | 12.40 | 12.49 | 12.40 | 12.47 | 170,100 | +0.05(+0.37%) |
May 16, 2016 | 12.54 | 12.54 | 12.39 | 12.42 | 162,270 | +0.02(+0.12%) |
May 13, 2016 | 12.35 | 12.41 | 12.32 | 12.41 | 132,570 | +0.05(+0.42%) |
May 12, 2016 | 12.45 | 12.47 | 12.34 | 12.36 | 186,130 | -0.10(-0.79%) |
May 11, 2016 | 12.45 | 12.46 | 12.39 | 12.45 | 118,840 | +0.11(+0.90%) |
May 10, 2016 | 12.32 | 12.37 | 12.25 | 12.34 | 124,780 | +0.04(+0.31%) |
May 09, 2016 | 12.37 | 12.37 | 12.30 | 12.30 | 496,030 | -0.26(-2.05%) |
May 06, 2016 | 12.53 | 12.62 | 12.53 | 12.56 | 218,230 | +0.11(+0.92%) |
May 05, 2016 | 12.51 | 12.51 | 12.37 | 12.45 | 191,670 | -0.03(-0.22%) |
May 04, 2016 | 12.54 | 12.56 | 12.40 | 12.47 | 382,780 | -0.07(-0.53%) |
May 03, 2016 | 12.63 | 12.63 | 12.50 | 12.54 | 330,030 | -0.04(-0.33%) |