Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.04 | 13.58 | 12.86 | 13.42 | 50,788 | +0.38(+2.91%) |
Jul 28, 2016 | 13.78 | 13.94 | 12.76 | 13.04 | 86,235 | -0.68(-4.96%) |
Jul 27, 2016 | 13.95 | 13.95 | 13.72 | 13.72 | 24,748 | -0.22(-1.58%) |
Jul 26, 2016 | 13.95 | 13.98 | 13.70 | 13.94 | 141,929 | +0.00(+0.00%) |
Jul 25, 2016 | 13.92 | 13.95 | 13.90 | 13.94 | 31,990 | +0.01(+0.07%) |
Jul 22, 2016 | 13.67 | 13.95 | 13.67 | 13.93 | 31,078 | +0.08(+0.58%) |
Jul 21, 2016 | 13.76 | 13.94 | 13.76 | 13.85 | 32,018 | -0.05(-0.36%) |
Jul 20, 2016 | 13.87 | 14.10 | 13.81 | 13.90 | 124,023 | +0.03(+0.22%) |
Jul 19, 2016 | 13.75 | 13.95 | 13.70 | 13.87 | 64,280 | +0.08(+0.58%) |
Jul 18, 2016 | 13.65 | 13.85 | 13.56 | 13.79 | 52,064 | +0.07(+0.51%) |
Jul 15, 2016 | 13.67 | 13.87 | 13.54 | 13.72 | 54,995 | -0.01(-0.07%) |
Jul 14, 2016 | 13.92 | 13.92 | 13.52 | 13.73 | 54,281 | -0.15(-1.08%) |
Jul 13, 2016 | 13.92 | 13.93 | 13.71 | 13.88 | 63,085 | -0.02(-0.14%) |
Jul 12, 2016 | 13.87 | 13.95 | 13.67 | 13.90 | 130,086 | +0.27(+1.98%) |
Jul 11, 2016 | 13.90 | 13.90 | 13.59 | 13.63 | 49,129 | -0.21(-1.52%) |
Jul 08, 2016 | 13.87 | 13.93 | 13.76 | 13.84 | 54,832 | -0.03(-0.22%) |
Jul 07, 2016 | 13.98 | 14.30 | 13.65 | 13.87 | 142,660 | +0.52(+3.90%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.33 | 13.35 | 52,217 | -0.56(-4.03%) |
Jul 01, 2016 | 13.65 | 13.91 | 13.91 | 13.91 | 162,700 | +0.28(+2.05%) |
Jun 30, 2016 | 13.15 | 13.75 | 13.01 | 13.63 | 148,945 | +0.45(+3.41%) |
Jun 29, 2016 | 12.89 | 13.20 | 12.87 | 13.18 | 77,357 | +0.37(+2.89%) |
Jun 28, 2016 | 13.00 | 13.20 | 12.71 | 12.81 | 71,389 | -0.13(-1.00%) |
Jun 27, 2016 | 12.67 | 13.15 | 12.67 | 12.94 | 74,864 | +0.15(+1.17%) |
Jun 24, 2016 | 12.42 | 13.20 | 12.30 | 12.79 | 71,372 | -0.16(-1.24%) |
Jun 23, 2016 | 13.05 | 13.06 | 12.83 | 12.95 | 28,644 | -0.01(-0.08%) |
Jun 22, 2016 | 12.92 | 13.11 | 12.86 | 12.96 | 35,104 | +0.00(+0.00%) |
Jun 21, 2016 | 12.90 | 13.00 | 12.83 | 12.96 | 63,420 | +0.03(+0.23%) |
Jun 20, 2016 | 12.79 | 13.00 | 12.68 | 12.93 | 81,585 | +0.18(+1.41%) |
Jun 17, 2016 | 12.61 | 12.81 | 12.31 | 12.75 | 80,008 | +0.10(+0.79%) |
Jun 16, 2016 | 12.47 | 12.76 | 12.29 | 12.65 | 64,152 | +0.12(+0.96%) |
Jun 15, 2016 | 12.10 | 12.62 | 12.04 | 12.53 | 94,269 | +0.56(+4.68%) |
Jun 14, 2016 | 11.75 | 12.04 | 11.75 | 11.97 | 40,274 | +0.15(+1.27%) |
Jun 13, 2016 | 12.25 | 12.28 | 11.75 | 11.82 | 59,608 | -0.50(-4.06%) |
Jun 10, 2016 | 12.20 | 12.67 | 12.15 | 12.32 | 101,702 | +0.08(+0.65%) |
Jun 09, 2016 | 12.32 | 12.35 | 11.77 | 12.24 | 598,030 | +0.34(+2.86%) |
Jun 08, 2016 | 11.75 | 12.00 | 11.59 | 11.90 | 73,096 | +0.13(+1.10%) |
Jun 07, 2016 | 11.70 | 11.94 | 11.69 | 11.77 | 37,210 | +0.06(+0.51%) |
Jun 06, 2016 | 11.42 | 11.79 | 11.41 | 11.71 | 30,562 | +0.02(+0.17%) |
Jun 03, 2016 | 11.91 | 11.91 | 11.69 | 11.69 | 11,837 | -0.17(-1.43%) |
Jun 02, 2016 | 11.79 | 12.00 | 11.79 | 11.86 | 37,008 | +0.13(+1.11%) |
Jun 01, 2016 | 11.85 | 11.95 | 11.61 | 11.73 | 39,315 | -0.08(-0.68%) |
May 31, 2016 | 11.92 | 11.95 | 11.77 | 11.81 | 9,868 | -0.05(-0.42%) |
May 27, 2016 | 11.75 | 11.86 | 11.86 | 11.86 | 27,600 | +0.03(+0.25%) |
May 26, 2016 | 11.80 | 11.98 | 11.80 | 11.83 | 29,215 | +0.00(+0.00%) |
May 25, 2016 | 11.73 | 11.96 | 11.64 | 11.83 | 33,619 | +0.07(+0.60%) |
May 24, 2016 | 11.20 | 11.85 | 11.20 | 11.76 | 66,220 | +0.58(+5.19%) |
May 23, 2016 | 11.08 | 11.57 | 11.08 | 11.18 | 19,354 | +0.02(+0.18%) |
May 20, 2016 | 11.30 | 11.37 | 11.11 | 11.16 | 19,037 | -0.01(-0.09%) |
May 19, 2016 | 11.32 | 11.44 | 11.11 | 11.17 | 31,160 | -0.13(-1.15%) |
May 18, 2016 | 11.46 | 11.51 | 11.10 | 11.30 | 40,379 | -0.12(-1.05%) |
May 17, 2016 | 11.78 | 11.93 | 11.35 | 11.42 | 46,845 | -0.42(-3.55%) |
May 16, 2016 | 11.75 | 11.99 | 11.57 | 11.84 | 35,011 | +0.08(+0.68%) |
May 13, 2016 | 11.83 | 11.93 | 11.61 | 11.76 | 30,904 | -0.06(-0.51%) |
May 12, 2016 | 11.95 | 11.96 | 11.79 | 11.82 | 37,956 | -0.12(-1.01%) |
May 11, 2016 | 12.02 | 12.03 | 11.77 | 11.94 | 58,005 | -0.05(-0.42%) |
May 10, 2016 | 12.02 | 12.02 | 11.86 | 11.99 | 69,237 | +0.05(+0.42%) |
May 09, 2016 | 11.56 | 12.08 | 11.56 | 11.94 | 100,697 | +0.00(+0.00%) |
May 06, 2016 | 11.71 | 12.01 | 11.63 | 11.94 | 86,080 | +0.20(+1.70%) |
May 05, 2016 | 11.86 | 11.89 | 11.74 | 11.74 | 43,753 | -0.04(-0.34%) |
May 04, 2016 | 11.71 | 11.83 | 11.63 | 11.78 | 52,074 | +0.08(+0.68%) |
May 03, 2016 | 11.45 | 11.99 | 11.20 | 11.70 | 142,660 | +0.09(+0.78%) |