Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.83 | 12.83 | 12.59 | 12.75 | 45,297 | -0.13(-1.01%) |
Jul 28, 2016 | 12.79 | 12.88 | 12.77 | 12.88 | 24,305 | -0.02(-0.16%) |
Jul 27, 2016 | 12.99 | 12.99 | 12.84 | 12.90 | 19,292 | -0.48(-3.59%) |
Jul 26, 2016 | 13.37 | 13.38 | 13.31 | 13.38 | 24,603 | +0.13(+0.98%) |
Jul 25, 2016 | 13.28 | 13.47 | 13.20 | 13.25 | 72,753 | +0.08(+0.61%) |
Jul 22, 2016 | 13.15 | 13.18 | 13.13 | 13.17 | 52,475 | -0.16(-1.20%) |
Jul 21, 2016 | 13.60 | 13.62 | 13.29 | 13.33 | 17,990 | -0.08(-0.60%) |
Jul 20, 2016 | 13.29 | 13.44 | 13.29 | 13.41 | 42,349 | -0.01(-0.07%) |
Jul 19, 2016 | 13.37 | 13.52 | 13.35 | 13.42 | 49,389 | -0.12(-0.89%) |
Jul 18, 2016 | 13.23 | 13.58 | 13.23 | 13.54 | 68,917 | +0.35(+2.65%) |
Jul 15, 2016 | 13.01 | 13.25 | 13.01 | 13.19 | 60,403 | +0.64(+5.10%) |
Jul 14, 2016 | 12.55 | 12.69 | 12.45 | 12.55 | 25,160 | +0.13(+1.05%) |
Jul 13, 2016 | 12.39 | 12.45 | 12.33 | 12.42 | 33,142 | +0.15(+1.22%) |
Jul 12, 2016 | 12.23 | 12.32 | 12.18 | 12.27 | 18,668 | +0.11(+0.90%) |
Jul 11, 2016 | 12.24 | 12.31 | 12.16 | 12.16 | 69,211 | -0.07(-0.57%) |
Jul 08, 2016 | 12.24 | 11.96 | 12.23 | 42,986 | +0.27(+2.26%) | |
Jul 07, 2016 | 11.74 | 12.02 | 11.74 | 11.96 | 60,022 | +0.35(+3.01%) |
Jul 05, 2016 | 11.81 | 11.81 | 11.61 | 11.61 | 16,581 | -0.43(-3.57%) |
Jul 01, 2016 | 12.04 | 12.04 | 12.04 | 0 | +0.06(+0.50%) | |
Jun 30, 2016 | 11.93 | 11.99 | 11.93 | 11.98 | 15,024 | +0.05(+0.42%) |
Jun 29, 2016 | 11.90 | 11.97 | 11.90 | 11.93 | 83,610 | +0.04(+0.29%) |
Jun 28, 2016 | 11.71 | 11.89 | 11.71 | 11.89 | 49,158 | +0.62(+5.45%) |
Jun 27, 2016 | 11.29 | 11.32 | 11.18 | 11.28 | 28,838 | -0.10(-0.88%) |
Jun 24, 2016 | 11.64 | 11.64 | 11.32 | 11.38 | 31,211 | -0.56(-4.69%) |
Jun 23, 2016 | 11.95 | 11.95 | 11.88 | 11.94 | 63,204 | +0.07(+0.59%) |
Jun 22, 2016 | 11.91 | 11.91 | 11.84 | 11.87 | 15,438 | +0.11(+0.94%) |
Jun 21, 2016 | 11.69 | 11.77 | 11.69 | 11.76 | 6,922 | +0.21(+1.82%) |
Jun 20, 2016 | 11.54 | 11.64 | 11.54 | 11.55 | 31,868 | +0.25(+2.21%) |
Jun 17, 2016 | 11.20 | 11.30 | 11.18 | 11.30 | 8,959 | +0.19(+1.71%) |
Jun 16, 2016 | 10.90 | 11.11 | 10.90 | 11.11 | 20,637 | -0.19(-1.66%) |
Jun 15, 2016 | 11.18 | 11.37 | 11.18 | 11.30 | 12,644 | +0.28(+2.52%) |
Jun 14, 2016 | 10.97 | 11.10 | 10.95 | 11.02 | 17,720 | -0.32(-2.82%) |
Jun 13, 2016 | 11.30 | 11.56 | 11.30 | 11.34 | 13,743 | -0.28(-2.41%) |
Jun 10, 2016 | 11.60 | 11.68 | 11.60 | 11.62 | 22,455 | -0.07(-0.60%) |
Jun 09, 2016 | 11.80 | 11.80 | 11.68 | 11.69 | 49,315 | -0.21(-1.76%) |
Jun 08, 2016 | 11.90 | 11.95 | 11.90 | 11.90 | 5,130 | -0.13(-1.08%) |
Jun 07, 2016 | 12.12 | 12.12 | 12.03 | 12.03 | 9,382 | -0.02(-0.17%) |
Jun 06, 2016 | 11.81 | 12.09 | 11.81 | 12.05 | 48,659 | +0.37(+3.12%) |
Jun 03, 2016 | 11.57 | 11.70 | 11.57 | 11.69 | 11,699 | +0.21(+1.87%) |
Jun 02, 2016 | 11.39 | 11.50 | 11.39 | 11.47 | 9,340 | +0.06(+0.51%) |
Jun 01, 2016 | 11.42 | 11.42 | 11.37 | 11.41 | 4,488 | -0.14(-1.19%) |
May 31, 2016 | 11.42 | 11.55 | 11.42 | 11.55 | 17,455 | +0.16(+1.40%) |
May 27, 2016 | 11.39 | 11.39 | 11.39 | 0 | +0.08(+0.71%) | |
May 26, 2016 | 11.25 | 11.36 | 11.25 | 11.31 | 21,382 | +0.09(+0.80%) |
May 25, 2016 | 11.25 | 11.27 | 11.13 | 11.22 | 11,458 | +0.09(+0.81%) |
May 24, 2016 | 11.00 | 11.13 | 11.00 | 11.13 | 11,742 | +0.37(+3.44%) |
May 23, 2016 | 10.78 | 10.78 | 10.75 | 10.76 | 25,276 | -0.04(-0.37%) |
May 20, 2016 | 10.59 | 10.84 | 10.59 | 10.80 | 14,948 | +0.01(+0.09%) |
May 19, 2016 | 10.80 | 10.80 | 10.76 | 10.79 | 3,807 | +0.03(+0.28%) |
May 18, 2016 | 10.88 | 10.90 | 10.76 | 10.76 | 12,866 | -0.12(-1.10%) |
May 17, 2016 | 10.98 | 11.03 | 10.88 | 10.88 | 20,240 | -0.06(-0.57%) |
May 16, 2016 | 10.90 | 11.00 | 10.90 | 10.94 | 5,639 | +0.28(+2.65%) |
May 13, 2016 | 10.49 | 10.79 | 10.49 | 10.66 | 19,558 | -0.12(-1.11%) |
May 12, 2016 | 10.87 | 10.88 | 10.75 | 10.78 | 7,455 | +0.07(+0.65%) |
May 11, 2016 | 10.72 | 10.75 | 10.71 | 10.71 | 15,812 | -0.13(-1.20%) |
May 10, 2016 | 10.64 | 10.84 | 10.64 | 10.84 | 15,913 | +0.20(+1.88%) |
May 09, 2016 | 10.55 | 10.79 | 10.55 | 10.64 | 37,582 | -0.31(-2.80%) |
May 06, 2016 | 11.16 | 11.16 | 10.89 | 10.95 | 11,682 | -0.22(-2.01%) |
May 05, 2016 | 11.03 | 11.24 | 11.03 | 11.17 | 18,209 | +0.00(+0.00%) |
May 04, 2016 | 11.34 | 11.35 | 11.16 | 11.17 | 37,436 | -0.30(-2.59%) |
May 03, 2016 | 11.51 | 11.65 | 11.46 | 11.47 | 58,659 | -0.23(-1.99%) |