Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.57 | 13.57 | 13.13 | 13.15 | 8,104 | +0.26(+2.02%) |
Jul 28, 2016 | 13.11 | 13.25 | 12.80 | 12.89 | 12,604 | -0.21(-1.60%) |
Jul 27, 2016 | 13.25 | 13.38 | 12.91 | 13.10 | 13,573 | -0.27(-2.02%) |
Jul 26, 2016 | 13.54 | 13.54 | 13.03 | 13.37 | 10,569 | -0.22(-1.62%) |
Jul 25, 2016 | 13.47 | 14.00 | 13.42 | 13.59 | 10,396 | -0.60(-4.23%) |
Jul 22, 2016 | 14.16 | 14.32 | 14.06 | 14.19 | 11,172 | +0.07(+0.50%) |
Jul 21, 2016 | 14.27 | 14.28 | 14.08 | 14.12 | 4,308 | +0.04(+0.28%) |
Jul 20, 2016 | 14.17 | 14.25 | 14.02 | 14.08 | 5,364 | -0.12(-0.85%) |
Jul 19, 2016 | 14.15 | 14.35 | 14.15 | 14.20 | 7,820 | -0.17(-1.18%) |
Jul 18, 2016 | 14.46 | 14.50 | 14.17 | 14.37 | 19,703 | +0.33(+2.35%) |
Jul 15, 2016 | 14.56 | 14.73 | 14.00 | 14.04 | 32,905 | -0.27(-1.89%) |
Jul 14, 2016 | 14.41 | 14.98 | 14.11 | 14.31 | 33,430 | -0.10(-0.69%) |
Jul 13, 2016 | 15.00 | 15.07 | 14.34 | 14.41 | 23,432 | -0.62(-4.13%) |
Jul 12, 2016 | 14.63 | 15.06 | 14.63 | 15.03 | 43,756 | +0.30(+2.04%) |
Jul 11, 2016 | 12.04 | 14.93 | 12.04 | 14.73 | 56,627 | +0.08(+0.55%) |
Jul 08, 2016 | 14.91 | 14.97 | 14.97 | 14.65 | 51,059 | -0.32(-2.14%) |
Jul 07, 2016 | 14.24 | 14.99 | 14.24 | 14.97 | 52,107 | +0.62(+4.32%) |
Jul 05, 2016 | 13.41 | 14.40 | 13.34 | 14.35 | 25,363 | -0.07(-0.49%) |
Jul 01, 2016 | 14.46 | 14.42 | 14.42 | 14.42 | 33,100 | +0.16(+1.12%) |
Jun 30, 2016 | 14.40 | 14.42 | 14.12 | 14.26 | 18,305 | -0.18(-1.25%) |
Jun 29, 2016 | 13.89 | 14.72 | 13.22 | 14.44 | 23,520 | +0.48(+3.44%) |
Jun 28, 2016 | 13.50 | 14.09 | 13.07 | 13.96 | 34,935 | +0.61(+4.57%) |
Jun 27, 2016 | 13.23 | 14.14 | 13.09 | 13.35 | 45,222 | +0.06(+0.45%) |
Jun 24, 2016 | 12.94 | 13.62 | 12.54 | 13.29 | 386,521 | -0.17(-1.26%) |
Jun 23, 2016 | 13.51 | 13.60 | 12.55 | 13.46 | 30,599 | +0.05(+0.37%) |
Jun 22, 2016 | 13.19 | 13.80 | 13.09 | 13.41 | 41,035 | +0.25(+1.90%) |
Jun 21, 2016 | 13.28 | 13.28 | 12.70 | 13.16 | 44,587 | +0.29(+2.25%) |
Jun 20, 2016 | 12.35 | 13.05 | 12.24 | 12.87 | 43,500 | +0.48(+3.87%) |
Jun 17, 2016 | 12.42 | 12.90 | 11.84 | 12.39 | 243,572 | +0.31(+2.57%) |
Jun 16, 2016 | 12.18 | 12.27 | 11.82 | 12.08 | 39,051 | +0.23(+1.94%) |
Jun 15, 2016 | 12.31 | 12.31 | 11.66 | 11.85 | 33,048 | -0.01(-0.08%) |
Jun 14, 2016 | 12.81 | 13.01 | 11.65 | 11.86 | 46,149 | -0.84(-6.61%) |
Jun 13, 2016 | 12.60 | 13.27 | 12.05 | 12.70 | 26,973 | -0.13(-1.01%) |
Jun 10, 2016 | 12.86 | 13.10 | 12.01 | 12.83 | 62,080 | -0.16(-1.23%) |
Jun 09, 2016 | 13.05 | 13.55 | 12.24 | 12.99 | 87,693 | -0.35(-2.62%) |
Jun 08, 2016 | 13.57 | 14.46 | 13.00 | 13.34 | 15,404 | -0.20(-1.48%) |
Jun 07, 2016 | 14.25 | 14.47 | 13.42 | 13.54 | 18,392 | -0.70(-4.92%) |
Jun 06, 2016 | 14.50 | 14.69 | 14.08 | 14.24 | 15,067 | -0.25(-1.73%) |
Jun 03, 2016 | 14.21 | 14.70 | 14.16 | 14.49 | 38,295 | +0.16(+1.12%) |
Jun 02, 2016 | 14.35 | 14.50 | 13.90 | 14.33 | 17,988 | +0.01(+0.07%) |
Jun 01, 2016 | 14.08 | 14.48 | 13.52 | 14.32 | 12,619 | +0.27(+1.92%) |
May 31, 2016 | 14.50 | 14.50 | 13.85 | 14.05 | 10,447 | -0.36(-2.50%) |
May 27, 2016 | 14.39 | 14.41 | 14.41 | 14.41 | 17,000 | +0.10(+0.70%) |
May 26, 2016 | 14.40 | 14.59 | 13.50 | 14.31 | 12,254 | +0.10(+0.70%) |
May 25, 2016 | 14.33 | 14.60 | 14.03 | 14.21 | 10,824 | +0.02(+0.14%) |
May 24, 2016 | 14.53 | 14.90 | 13.61 | 14.19 | 41,586 | -0.17(-1.18%) |
May 23, 2016 | 14.36 | 14.50 | 13.80 | 14.36 | 29,350 | +0.33(+2.35%) |
May 20, 2016 | 12.66 | 14.78 | 12.41 | 14.03 | 50,410 | +1.37(+10.82%) |
May 19, 2016 | 11.65 | 12.73 | 11.50 | 12.66 | 34,529 | +1.04(+8.95%) |
May 18, 2016 | 11.25 | 12.00 | 11.03 | 11.62 | 47,998 | +0.32(+2.83%) |
May 17, 2016 | 11.80 | 12.57 | 11.04 | 11.30 | 82,739 | -0.35(-3.00%) |
May 16, 2016 | 10.94 | 12.05 | 10.88 | 11.65 | 89,156 | +0.99(+9.29%) |
May 13, 2016 | 9.840 | 10.87 | 9.800 | 10.66 | 22,094 | +0.55(+5.44%) |
May 12, 2016 | 10.64 | 10.86 | 9.630 | 10.11 | 193,724 | -0.65(-6.04%) |
May 11, 2016 | 12.30 | 12.38 | 10.60 | 10.76 | 79,461 | -1.63(-13.16%) |
May 10, 2016 | 12.55 | 12.55 | 12.30 | 12.39 | 23,495 | -0.07(-0.56%) |
May 09, 2016 | 12.09 | 12.99 | 12.06 | 12.46 | 76,892 | +0.37(+3.06%) |
May 06, 2016 | 12.39 | 12.98 | 12.05 | 12.09 | 71,626 | -0.33(-2.66%) |
May 05, 2016 | 12.76 | 12.94 | 12.40 | 12.42 | 26,750 | -0.36(-2.82%) |
May 04, 2016 | 12.50 | 13.27 | 12.05 | 12.78 | 73,134 | +0.47(+3.82%) |
May 03, 2016 | 12.05 | 12.64 | 12.05 | 12.31 | 42,860 | +0.25(+2.07%) |