Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.92 | 13.30 | 12.74 | 12.95 | 30,026 | -0.01(-0.08%) |
Jul 28, 2016 | 13.23 | 13.38 | 12.92 | 12.96 | 40,742 | -0.30(-2.29%) |
Jul 27, 2016 | 12.56 | 13.31 | 12.56 | 13.26 | 56,361 | +0.78(+6.28%) |
Jul 26, 2016 | 12.07 | 12.72 | 12.03 | 12.48 | 70,207 | +0.51(+4.26%) |
Jul 25, 2016 | 11.99 | 12.04 | 11.88 | 11.97 | 38,244 | -0.02(-0.16%) |
Jul 22, 2016 | 11.66 | 12.02 | 11.65 | 11.99 | 22,105 | +0.20(+1.66%) |
Jul 21, 2016 | 11.83 | 11.92 | 11.59 | 11.79 | 36,225 | -0.04(-0.33%) |
Jul 20, 2016 | 12.09 | 12.20 | 11.73 | 11.83 | 37,285 | -0.28(-2.35%) |
Jul 19, 2016 | 12.50 | 12.50 | 12.06 | 12.11 | 34,964 | -0.49(-3.89%) |
Jul 18, 2016 | 12.69 | 12.82 | 12.26 | 12.60 | 44,678 | -0.32(-2.50%) |
Jul 15, 2016 | 12.84 | 13.22 | 12.74 | 12.93 | 61,919 | +0.14(+1.07%) |
Jul 14, 2016 | 12.68 | 12.98 | 12.63 | 12.79 | 30,702 | +0.24(+1.95%) |
Jul 13, 2016 | 12.85 | 13.17 | 12.39 | 12.54 | 52,734 | -0.32(-2.50%) |
Jul 12, 2016 | 12.02 | 12.95 | 11.89 | 12.87 | 75,109 | +0.88(+7.31%) |
Jul 11, 2016 | 11.53 | 12.25 | 11.53 | 11.99 | 84,109 | +0.39(+3.36%) |
Jul 08, 2016 | 11.00 | 11.65 | 10.99 | 11.60 | 104,328 | +0.61(+5.58%) |
Jul 07, 2016 | 11.31 | 11.84 | 10.85 | 10.99 | 83,835 | -0.36(-3.17%) |
Jul 06, 2016 | 10.95 | 11.42 | 10.95 | 11.35 | 47,046 | +0.31(+2.82%) |
Jul 05, 2016 | 11.05 | 11.14 | 10.78 | 11.04 | 26,280 | -0.16(-1.39%) |
Jul 01, 2016 | 10.95 | 11.19 | 11.19 | 11.19 | 30,313 | +0.18(+1.68%) |
Jun 30, 2016 | 10.66 | 11.03 | 10.45 | 11.01 | 46,708 | +0.49(+4.63%) |
Jun 29, 2016 | 10.86 | 10.86 | 10.43 | 10.52 | 84,359 | +0.08(+0.75%) |
Jun 28, 2016 | 10.63 | 10.70 | 10.10 | 10.44 | 123,816 | +0.06(+0.56%) |
Jun 27, 2016 | 11.35 | 11.42 | 10.28 | 10.38 | 136,546 | -1.16(-10.03%) |
Jun 24, 2016 | 12.01 | 12.33 | 11.32 | 11.54 | 744,843 | -0.89(-7.13%) |
Jun 23, 2016 | 12.37 | 13.02 | 12.33 | 12.43 | 89,572 | +0.06(+0.47%) |
Jun 22, 2016 | 12.10 | 12.45 | 12.09 | 12.37 | 37,548 | +0.27(+2.25%) |
Jun 21, 2016 | 12.48 | 12.63 | 11.90 | 12.10 | 59,667 | -0.27(-2.20%) |
Jun 20, 2016 | 12.77 | 13.11 | 12.35 | 12.37 | 52,542 | -0.19(-1.55%) |
Jun 17, 2016 | 12.53 | 12.81 | 12.33 | 12.56 | 81,764 | -0.17(-1.30%) |
Jun 16, 2016 | 12.71 | 13.00 | 12.23 | 12.73 | 35,469 | -0.09(-0.68%) |
Jun 15, 2016 | 12.74 | 13.18 | 12.65 | 12.82 | 52,969 | +0.20(+1.62%) |
Jun 14, 2016 | 12.48 | 12.79 | 12.35 | 12.61 | 32,072 | +0.01(+0.08%) |
Jun 13, 2016 | 13.19 | 13.35 | 12.43 | 12.60 | 78,491 | -0.81(-6.02%) |
Jun 10, 2016 | 13.74 | 13.74 | 13.21 | 13.41 | 35,748 | -0.31(-2.27%) |
Jun 09, 2016 | 13.75 | 13.93 | 13.31 | 13.72 | 32,175 | -0.27(-1.95%) |
Jun 08, 2016 | 13.82 | 14.32 | 13.73 | 13.99 | 38,604 | +0.27(+1.99%) |
Jun 07, 2016 | 13.85 | 14.25 | 13.69 | 13.72 | 33,725 | -0.21(-1.54%) |
Jun 06, 2016 | 13.89 | 14.30 | 13.86 | 13.94 | 26,658 | +0.01(+0.07%) |
Jun 03, 2016 | 13.81 | 14.12 | 13.56 | 13.93 | 26,639 | +0.16(+1.13%) |
Jun 02, 2016 | 13.62 | 14.01 | 13.49 | 13.77 | 32,563 | -0.02(-0.14%) |
Jun 01, 2016 | 13.97 | 13.99 | 13.60 | 13.79 | 22,445 | -0.21(-1.53%) |
May 31, 2016 | 14.28 | 14.55 | 13.98 | 14.00 | 43,352 | -0.27(-1.91%) |
May 27, 2016 | 14.38 | 14.28 | 14.28 | 14.28 | 38,431 | -0.03(-0.20%) |
May 26, 2016 | 14.47 | 14.47 | 13.72 | 14.31 | 52,616 | +0.03(+0.20%) |
May 25, 2016 | 14.75 | 14.86 | 14.04 | 14.28 | 57,033 | -0.48(-3.23%) |
May 24, 2016 | 14.99 | 15.11 | 14.71 | 14.75 | 36,839 | -0.10(-0.66%) |
May 23, 2016 | 14.23 | 15.06 | 14.19 | 14.85 | 44,033 | +0.51(+3.53%) |
May 20, 2016 | 13.82 | 14.52 | 13.79 | 14.34 | 38,997 | +0.72(+5.29%) |
May 19, 2016 | 14.45 | 14.64 | 13.24 | 13.62 | 81,675 | -0.90(-6.17%) |
May 18, 2016 | 14.27 | 14.90 | 14.27 | 14.52 | 22,686 | +0.03(+0.20%) |
May 17, 2016 | 14.95 | 15.06 | 14.41 | 14.49 | 20,813 | -0.29(-1.97%) |
May 16, 2016 | 15.12 | 15.42 | 14.74 | 14.78 | 46,626 | -0.32(-2.13%) |
May 13, 2016 | 15.63 | 15.95 | 15.00 | 15.10 | 33,158 | -0.54(-3.48%) |
May 12, 2016 | 15.98 | 16.20 | 15.61 | 15.65 | 32,774 | -0.19(-1.23%) |
May 11, 2016 | 16.40 | 16.64 | 15.83 | 15.84 | 52,683 | -0.66(-4.01%) |
May 10, 2016 | 16.45 | 16.72 | 16.39 | 16.50 | 37,552 | -0.10(-0.59%) |
May 09, 2016 | 16.84 | 17.23 | 16.43 | 16.60 | 70,786 | -0.78(-4.48%) |
May 06, 2016 | 17.78 | 17.89 | 17.11 | 17.38 | 33,109 | -0.82(-4.49%) |
May 05, 2016 | 18.36 | 18.49 | 17.91 | 18.20 | 27,945 | -0.15(-0.80%) |
May 04, 2016 | 17.94 | 18.38 | 17.70 | 18.34 | 35,527 | +0.32(+1.78%) |
May 03, 2016 | 18.19 | 18.68 | 17.55 | 18.02 | 40,397 | -0.38(-2.06%) |