Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.07 | 13.20 | 13.01 | 13.18 | 595,407 | +0.09(+0.72%) |
Jul 28, 2016 | 13.16 | 13.16 | 12.88 | 13.09 | 603,152 | -0.08(-0.64%) |
Jul 27, 2016 | 13.05 | 13.27 | 13.05 | 13.18 | 728,906 | +0.11(+0.87%) |
Jul 26, 2016 | 12.90 | 13.28 | 12.60 | 13.06 | 1,322,878 | -0.18(-1.35%) |
Jul 25, 2016 | 13.27 | 13.52 | 13.21 | 13.24 | 996,985 | -0.18(-1.34%) |
Jul 22, 2016 | 13.39 | 13.49 | 13.35 | 13.42 | 953,994 | +0.05(+0.35%) |
Jul 21, 2016 | 13.32 | 13.51 | 13.21 | 13.37 | 1,054,837 | +0.04(+0.28%) |
Jul 20, 2016 | 13.25 | 13.34 | 12.97 | 13.34 | 729,154 | +0.22(+1.69%) |
Jul 19, 2016 | 13.14 | 13.26 | 13.02 | 13.11 | 444,536 | -0.11(-0.82%) |
Jul 18, 2016 | 12.97 | 13.30 | 12.93 | 13.22 | 639,514 | +0.25(+1.93%) |
Jul 15, 2016 | 12.93 | 13.11 | 12.69 | 12.97 | 1,024,676 | -0.09(-0.69%) |
Jul 14, 2016 | 13.27 | 13.40 | 12.98 | 13.06 | 1,163,631 | +0.00(+0.04%) |
Jul 13, 2016 | 13.20 | 13.34 | 12.91 | 13.06 | 837,765 | -0.33(-2.50%) |
Jul 12, 2016 | 13.18 | 13.50 | 13.17 | 13.39 | 1,245,527 | +0.35(+2.68%) |
Jul 11, 2016 | 12.89 | 13.08 | 12.86 | 13.04 | 1,371,480 | +0.18(+1.43%) |
Jul 08, 2016 | 12.94 | 12.83 | 12.78 | 12.86 | 2,562,283 | +0.03(+0.26%) |
Jul 07, 2016 | 12.64 | 12.93 | 12.60 | 12.83 | 1,328,428 | +0.08(+0.63%) |
Jul 06, 2016 | 12.70 | 12.82 | 12.41 | 12.75 | 1,145,856 | -0.03(-0.22%) |
Jul 05, 2016 | 12.93 | 12.93 | 12.64 | 12.77 | 662,238 | -0.29(-2.20%) |
Jul 01, 2016 | 13.02 | 13.06 | 13.06 | 13.06 | 456,143 | +0.01(+0.07%) |
Jun 30, 2016 | 12.90 | 13.06 | 12.63 | 13.05 | 882,894 | +0.19(+1.47%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.65 | 12.86 | 672,014 | +0.17(+1.30%) |
Jun 28, 2016 | 12.37 | 12.78 | 12.33 | 12.70 | 1,489,280 | +0.16(+1.24%) |
Jun 27, 2016 | 13.39 | 13.39 | 12.36 | 12.54 | 1,129,625 | -1.08(-7.89%) |
Jun 24, 2016 | 13.57 | 13.99 | 13.57 | 13.62 | 2,039,744 | -0.95(-6.54%) |
Jun 23, 2016 | 14.62 | 14.66 | 14.41 | 14.57 | 1,112,240 | +0.22(+1.51%) |
Jun 22, 2016 | 14.39 | 14.47 | 14.26 | 14.35 | 546,302 | -0.03(-0.20%) |
Jun 21, 2016 | 14.49 | 14.53 | 14.34 | 14.38 | 601,082 | -0.08(-0.55%) |
Jun 20, 2016 | 14.48 | 14.83 | 14.46 | 14.46 | 870,508 | +0.26(+1.86%) |
Jun 17, 2016 | 14.19 | 14.43 | 14.12 | 14.20 | 1,182,333 | -0.03(-0.23%) |
Jun 16, 2016 | 14.25 | 14.26 | 13.99 | 14.23 | 696,565 | -0.15(-1.02%) |
Jun 15, 2016 | 14.36 | 14.64 | 14.29 | 14.38 | 1,340,165 | +0.10(+0.69%) |
Jun 14, 2016 | 14.47 | 14.67 | 14.26 | 14.28 | 539,875 | -0.29(-1.98%) |
Jun 13, 2016 | 14.65 | 14.87 | 14.55 | 14.57 | 453,244 | -0.22(-1.47%) |
Jun 10, 2016 | 15.13 | 15.16 | 14.75 | 14.78 | 422,419 | -0.51(-3.33%) |
Jun 09, 2016 | 15.42 | 15.50 | 15.27 | 15.29 | 478,337 | -0.27(-1.73%) |
Jun 08, 2016 | 15.60 | 15.80 | 15.54 | 15.56 | 366,292 | -0.05(-0.33%) |
Jun 07, 2016 | 15.74 | 15.77 | 15.54 | 15.61 | 374,961 | -0.06(-0.39%) |
Jun 06, 2016 | 15.35 | 15.79 | 15.23 | 15.67 | 645,526 | +0.39(+2.53%) |
Jun 03, 2016 | 15.34 | 15.37 | 15.09 | 15.29 | 447,276 | -0.17(-1.10%) |
Jun 02, 2016 | 15.47 | 15.48 | 15.25 | 15.46 | 527,211 | -0.06(-0.39%) |
Jun 01, 2016 | 15.26 | 15.63 | 15.04 | 15.52 | 765,925 | +0.11(+0.70%) |
May 31, 2016 | 15.61 | 15.79 | 15.33 | 15.41 | 1,387,722 | -0.11(-0.70%) |
May 27, 2016 | 15.40 | 15.52 | 15.52 | 15.52 | 491,557 | +0.13(+0.86%) |
May 26, 2016 | 15.44 | 15.47 | 15.19 | 15.39 | 537,237 | -0.06(-0.40%) |
May 25, 2016 | 15.23 | 15.46 | 15.19 | 15.45 | 372,735 | +0.28(+1.87%) |
May 24, 2016 | 14.88 | 15.21 | 14.80 | 15.17 | 787,927 | +0.35(+2.39%) |
May 23, 2016 | 14.77 | 14.91 | 14.67 | 14.81 | 366,451 | +0.02(+0.13%) |
May 20, 2016 | 14.59 | 14.87 | 14.59 | 14.79 | 335,206 | +0.32(+2.18%) |
May 19, 2016 | 14.64 | 14.85 | 14.29 | 14.48 | 637,081 | -0.29(-1.98%) |
May 18, 2016 | 14.38 | 14.85 | 14.38 | 14.77 | 692,771 | +0.34(+2.39%) |
May 17, 2016 | 14.55 | 14.71 | 14.28 | 14.43 | 523,612 | -0.14(-0.94%) |
May 16, 2016 | 14.28 | 14.69 | 14.28 | 14.56 | 509,730 | +0.29(+2.05%) |
May 13, 2016 | 14.61 | 14.73 | 14.22 | 14.27 | 541,745 | -0.29(-2.01%) |
May 12, 2016 | 14.49 | 14.62 | 14.34 | 14.56 | 999,756 | +0.19(+1.29%) |
May 11, 2016 | 14.64 | 14.79 | 14.35 | 14.38 | 962,562 | -0.39(-2.66%) |
May 10, 2016 | 14.66 | 14.83 | 14.63 | 14.77 | 387,158 | +0.23(+1.56%) |
May 09, 2016 | 14.44 | 14.74 | 14.43 | 14.54 | 850,954 | +0.13(+0.90%) |
May 06, 2016 | 14.30 | 14.49 | 14.30 | 14.41 | 518,502 | -0.01(-0.06%) |
May 05, 2016 | 14.42 | 14.53 | 14.21 | 14.42 | 547,485 | +0.03(+0.23%) |
May 04, 2016 | 14.74 | 14.85 | 14.31 | 14.39 | 1,012,491 | -0.47(-3.17%) |
May 03, 2016 | 14.77 | 14.91 | 14.50 | 14.86 | 1,014,008 | -0.09(-0.59%) |