Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.28 | 14.37 | 14.24 | 14.32 | 64,092 | +0.08(+0.58%) |
Jul 28, 2016 | 14.11 | 14.30 | 14.07 | 14.24 | 78,369 | +0.04(+0.29%) |
Jul 27, 2016 | 14.32 | 14.44 | 14.12 | 14.20 | 81,209 | -0.12(-0.86%) |
Jul 26, 2016 | 13.71 | 14.43 | 13.58 | 14.32 | 86,904 | +0.62(+4.52%) |
Jul 25, 2016 | 13.37 | 14.36 | 13.22 | 13.70 | 209,434 | +0.87(+6.75%) |
Jul 22, 2016 | 12.37 | 12.84 | 12.24 | 12.84 | 15,953 | +0.49(+3.94%) |
Jul 21, 2016 | 12.21 | 12.38 | 12.06 | 12.35 | 25,831 | +0.09(+0.74%) |
Jul 20, 2016 | 12.26 | 12.26 | 12.09 | 12.26 | 45,362 | -0.04(-0.34%) |
Jul 19, 2016 | 12.53 | 12.53 | 12.22 | 12.30 | 16,461 | -0.07(-0.60%) |
Jul 18, 2016 | 12.32 | 12.42 | 12.18 | 12.37 | 20,896 | -0.01(-0.07%) |
Jul 15, 2016 | 12.28 | 12.52 | 12.10 | 12.38 | 21,598 | +0.21(+1.70%) |
Jul 14, 2016 | 12.59 | 12.72 | 11.86 | 12.18 | 29,832 | -0.39(-3.09%) |
Jul 13, 2016 | 12.43 | 12.70 | 12.26 | 12.56 | 40,924 | +0.02(+0.20%) |
Jul 12, 2016 | 12.66 | 12.74 | 12.42 | 12.54 | 56,290 | -0.19(-1.49%) |
Jul 11, 2016 | 12.60 | 12.78 | 12.51 | 12.73 | 36,020 | +0.04(+0.33%) |
Jul 08, 2016 | 11.93 | 12.70 | 12.19 | 12.69 | 63,715 | +0.50(+4.06%) |
Jul 07, 2016 | 11.88 | 12.23 | 11.72 | 12.19 | 75,539 | +0.47(+4.01%) |
Jul 06, 2016 | 11.57 | 11.89 | 11.55 | 11.72 | 38,742 | +0.07(+0.57%) |
Jul 05, 2016 | 11.56 | 11.85 | 11.40 | 11.66 | 127,379 | -0.03(-0.28%) |
Jul 01, 2016 | 11.61 | 11.69 | 11.69 | 11.69 | 69,048 | +0.06(+0.50%) |
Jun 30, 2016 | 11.30 | 11.71 | 10.94 | 11.63 | 66,051 | +0.39(+3.45%) |
Jun 29, 2016 | 10.20 | 11.34 | 10.20 | 11.24 | 65,486 | +1.13(+11.18%) |
Jun 28, 2016 | 10.20 | 10.47 | 9.972 | 10.11 | 93,112 | -0.08(-0.81%) |
Jun 27, 2016 | 11.09 | 11.10 | 10.07 | 10.20 | 55,261 | -0.90(-8.11%) |
Jun 24, 2016 | 11.00 | 11.22 | 10.94 | 11.09 | 41,153 | -0.48(-4.14%) |
Jun 23, 2016 | 11.37 | 11.72 | 11.37 | 11.57 | 103,360 | +0.26(+2.34%) |
Jun 22, 2016 | 11.51 | 11.54 | 11.24 | 11.31 | 47,215 | -0.02(-0.22%) |
Jun 21, 2016 | 11.10 | 11.39 | 10.95 | 11.33 | 53,628 | +0.36(+3.31%) |
Jun 20, 2016 | 11.07 | 11.15 | 10.90 | 10.97 | 16,017 | +0.01(+0.07%) |
Jun 17, 2016 | 11.13 | 11.18 | 10.92 | 10.96 | 26,942 | -0.02(-0.22%) |
Jun 16, 2016 | 11.06 | 11.26 | 10.90 | 10.99 | 30,120 | -0.24(-2.13%) |
Jun 15, 2016 | 11.08 | 11.63 | 10.91 | 11.23 | 29,828 | +0.18(+1.64%) |
Jun 14, 2016 | 11.30 | 11.44 | 10.95 | 11.05 | 20,347 | -0.23(-2.05%) |
Jun 13, 2016 | 11.32 | 11.56 | 11.19 | 11.28 | 177,828 | -0.21(-1.80%) |
Jun 10, 2016 | 11.19 | 11.58 | 11.06 | 11.48 | 25,747 | +0.14(+1.24%) |
Jun 09, 2016 | 11.56 | 11.56 | 11.27 | 11.34 | 20,160 | -0.19(-1.65%) |
Jun 08, 2016 | 11.72 | 12.18 | 11.47 | 11.53 | 75,705 | -0.17(-1.48%) |
Jun 07, 2016 | 11.70 | 11.80 | 11.58 | 11.71 | 40,017 | -0.07(-0.56%) |
Jun 06, 2016 | 11.56 | 11.79 | 11.56 | 11.77 | 74,198 | +0.05(+0.42%) |
Jun 03, 2016 | 11.64 | 11.73 | 11.56 | 11.72 | 27,725 | -0.01(-0.07%) |
Jun 02, 2016 | 11.63 | 11.90 | 11.63 | 11.73 | 69,905 | +0.02(+0.14%) |
Jun 01, 2016 | 11.61 | 11.74 | 11.56 | 11.71 | 33,036 | +0.07(+0.64%) |
May 31, 2016 | 11.73 | 11.90 | 11.64 | 11.64 | 30,776 | -0.07(-0.63%) |
May 27, 2016 | 11.43 | 11.71 | 11.71 | 11.71 | 86,613 | +0.26(+2.31%) |
May 26, 2016 | 11.73 | 11.83 | 11.45 | 11.45 | 40,490 | -0.21(-1.84%) |
May 25, 2016 | 11.55 | 11.78 | 11.46 | 11.66 | 28,805 | +0.17(+1.44%) |
May 24, 2016 | 11.72 | 11.72 | 11.32 | 11.50 | 32,560 | -0.14(-1.21%) |
May 23, 2016 | 11.57 | 11.72 | 11.28 | 11.64 | 28,459 | +0.02(+0.21%) |
May 20, 2016 | 11.37 | 11.74 | 11.28 | 11.61 | 37,426 | +0.12(+1.08%) |
May 19, 2016 | 11.62 | 11.62 | 11.26 | 11.49 | 26,481 | -0.07(-0.57%) |
May 18, 2016 | 11.19 | 11.69 | 11.05 | 11.56 | 35,728 | +0.25(+2.19%) |
May 17, 2016 | 11.29 | 11.47 | 11.10 | 11.31 | 25,547 | +0.17(+1.48%) |
May 16, 2016 | 11.33 | 11.40 | 11.01 | 11.14 | 28,959 | -0.03(-0.30%) |
May 13, 2016 | 11.52 | 11.64 | 11.10 | 11.18 | 23,316 | -0.30(-2.59%) |
May 12, 2016 | 11.56 | 11.71 | 11.47 | 11.47 | 17,469 | -0.07(-0.64%) |
May 11, 2016 | 11.60 | 11.71 | 11.50 | 11.55 | 20,401 | -0.12(-1.06%) |
May 10, 2016 | 11.61 | 11.72 | 11.58 | 11.67 | 23,026 | -0.05(-0.42%) |
May 09, 2016 | 11.76 | 11.80 | 11.60 | 11.72 | 33,179 | +0.04(+0.35%) |
May 06, 2016 | 11.69 | 11.72 | 11.57 | 11.68 | 15,166 | +0.02(+0.21%) |
May 05, 2016 | 11.75 | 12.13 | 11.48 | 11.66 | 57,087 | -0.07(-0.63%) |
May 04, 2016 | 12.03 | 12.25 | 11.60 | 11.73 | 40,859 | -0.44(-3.60%) |
May 03, 2016 | 12.19 | 12.24 | 11.89 | 12.17 | 34,216 | -0.15(-1.21%) |