Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.10 | 13.10 | 12.95 | 12.97 | 26,157 | -0.14(-1.11%) |
Jul 28, 2016 | 13.21 | 13.26 | 13.00 | 13.12 | 110,320 | -0.18(-1.35%) |
Jul 27, 2016 | 13.15 | 13.43 | 13.06 | 13.30 | 70,820 | +0.19(+1.45%) |
Jul 26, 2016 | 12.96 | 13.17 | 12.96 | 13.11 | 29,310 | -0.06(-0.46%) |
Jul 25, 2016 | 13.32 | 13.40 | 13.12 | 13.17 | 70,208 | -0.40(-2.98%) |
Jul 22, 2016 | 13.76 | 13.76 | 13.55 | 13.57 | 35,000 | +0.11(+0.85%) |
Jul 21, 2016 | 13.79 | 13.79 | 13.34 | 13.46 | 44,037 | +0.02(+0.11%) |
Jul 20, 2016 | 13.50 | 13.52 | 13.20 | 13.45 | 63,604 | +0.48(+3.74%) |
Jul 19, 2016 | 12.92 | 13.04 | 12.92 | 12.96 | 33,532 | -0.09(-0.69%) |
Jul 18, 2016 | 12.90 | 13.09 | 12.83 | 13.05 | 66,699 | +0.84(+6.88%) |
Jul 15, 2016 | 12.25 | 12.25 | 12.02 | 12.21 | 17,931 | +0.00(+0.00%) |
Jul 14, 2016 | 12.05 | 12.25 | 12.05 | 12.21 | 66,071 | +0.40(+3.39%) |
Jul 13, 2016 | 11.83 | 11.85 | 11.77 | 11.81 | 72,329 | -0.07(-0.59%) |
Jul 12, 2016 | 11.68 | 11.92 | 11.68 | 11.88 | 42,764 | +0.23(+1.93%) |
Jul 11, 2016 | 11.62 | 11.68 | 11.56 | 11.65 | 23,436 | +0.00(+0.04%) |
Jul 08, 2016 | 11.68 | 11.38 | 11.65 | 20,362 | +0.27(+2.37%) | |
Jul 07, 2016 | 11.71 | 11.71 | 11.31 | 11.38 | 62,528 | -0.59(-4.93%) |
Jul 05, 2016 | 12.10 | 12.10 | 11.91 | 11.97 | 96,425 | -0.27(-2.24%) |
Jul 01, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.16(+1.36%) | |
Jun 30, 2016 | 12.00 | 12.08 | 11.94 | 12.08 | 16,510 | +0.03(+0.25%) |
Jun 29, 2016 | 11.97 | 12.07 | 11.97 | 12.05 | 7,036 | +0.25(+2.08%) |
Jun 28, 2016 | 11.95 | 11.95 | 11.70 | 11.80 | 44,675 | +0.09(+0.81%) |
Jun 27, 2016 | 11.95 | 12.00 | 11.62 | 11.71 | 71,575 | -0.24(-2.01%) |
Jun 24, 2016 | 12.31 | 12.31 | 11.74 | 11.95 | 44,728 | -0.53(-4.25%) |
Jun 23, 2016 | 12.38 | 12.48 | 12.38 | 12.48 | 56,027 | +0.20(+1.63%) |
Jun 22, 2016 | 12.25 | 12.39 | 12.24 | 12.28 | 45,749 | +0.17(+1.40%) |
Jun 21, 2016 | 12.22 | 12.22 | 12.09 | 12.11 | 25,902 | -0.15(-1.18%) |
Jun 20, 2016 | 12.36 | 12.39 | 12.24 | 12.26 | 33,901 | +0.03(+0.20%) |
Jun 17, 2016 | 12.22 | 12.23 | 12.05 | 12.23 | 22,576 | +0.11(+0.91%) |
Jun 16, 2016 | 12.09 | 12.14 | 11.85 | 12.12 | 47,935 | -0.04(-0.29%) |
Jun 15, 2016 | 12.24 | 12.41 | 12.14 | 12.15 | 538,154 | -0.02(-0.12%) |
Jun 14, 2016 | 12.00 | 12.25 | 12.00 | 12.17 | 27,400 | -0.40(-3.18%) |
Jun 13, 2016 | 12.45 | 12.66 | 12.45 | 12.57 | 38,712 | +0.18(+1.45%) |
Jun 10, 2016 | 12.52 | 12.57 | 12.39 | 12.39 | 113,456 | +0.05(+0.45%) |
Jun 09, 2016 | 12.12 | 12.48 | 12.12 | 12.34 | 59,368 | -0.02(-0.20%) |
Jun 08, 2016 | 12.10 | 12.37 | 12.10 | 12.36 | 22,238 | +0.24(+1.98%) |
Jun 07, 2016 | 12.05 | 12.20 | 12.00 | 12.12 | 48,020 | +0.10(+0.87%) |
Jun 06, 2016 | 11.68 | 12.05 | 11.68 | 12.02 | 26,331 | -0.00(-0.04%) |
Jun 03, 2016 | 11.84 | 12.06 | 11.77 | 12.02 | 33,933 | +0.33(+2.82%) |
Jun 02, 2016 | 11.70 | 11.70 | 11.60 | 11.69 | 78,591 | -0.29(-2.42%) |
Jun 01, 2016 | 12.20 | 12.27 | 11.93 | 11.98 | 76,082 | -0.36(-2.92%) |
May 31, 2016 | 12.34 | 12.43 | 12.18 | 12.34 | 47,142 | +0.02(+0.16%) |
May 27, 2016 | 12.32 | 12.32 | 12.32 | 0 | +0.02(+0.16%) | |
May 26, 2016 | 12.58 | 12.94 | 12.26 | 12.30 | 83,721 | -0.64(-4.95%) |
May 25, 2016 | 12.81 | 12.94 | 12.72 | 12.94 | 21,357 | +0.29(+2.33%) |
May 24, 2016 | 12.56 | 12.68 | 12.54 | 12.64 | 20,214 | +0.16(+1.32%) |
May 23, 2016 | 12.51 | 12.55 | 12.48 | 12.48 | 38,819 | -0.22(-1.73%) |
May 20, 2016 | 12.90 | 12.90 | 12.70 | 12.70 | 76,991 | -0.09(-0.70%) |
May 19, 2016 | 12.87 | 12.90 | 12.75 | 12.79 | 18,541 | -0.01(-0.04%) |
May 18, 2016 | 12.70 | 12.95 | 12.70 | 12.79 | 29,809 | -0.34(-2.55%) |
May 17, 2016 | 13.06 | 13.20 | 13.06 | 13.13 | 59,903 | -0.18(-1.35%) |
May 16, 2016 | 13.08 | 13.35 | 13.08 | 13.31 | 40,334 | +0.62(+4.89%) |
May 13, 2016 | 13.04 | 13.08 | 12.66 | 12.69 | 58,494 | -0.46(-3.50%) |
May 12, 2016 | 13.60 | 13.60 | 13.13 | 13.15 | 34,788 | -0.16(-1.20%) |
May 11, 2016 | 13.43 | 13.45 | 13.31 | 13.31 | 30,856 | -0.14(-1.04%) |
May 10, 2016 | 13.25 | 13.49 | 13.25 | 13.45 | 132,637 | -0.86(-6.01%) |
May 09, 2016 | 14.50 | 14.66 | 14.31 | 14.31 | 82,090 | -0.23(-1.58%) |
May 06, 2016 | 14.50 | 14.70 | 14.50 | 14.54 | 27,804 | -0.32(-2.15%) |
May 05, 2016 | 14.80 | 14.90 | 14.60 | 14.86 | 138,769 | +0.01(+0.07%) |
May 04, 2016 | 14.88 | 14.96 | 14.80 | 14.85 | 27,130 | -0.12(-0.83%) |
May 03, 2016 | 15.47 | 15.47 | 14.91 | 14.97 | 22,711 | -0.76(-4.80%) |