Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.34 | 13.44 | 13.30 | 13.42 | 36,336 | +0.17(+1.28%) |
Jul 28, 2016 | 13.31 | 13.31 | 13.22 | 13.25 | 55,861 | -0.04(-0.30%) |
Jul 27, 2016 | 13.18 | 13.29 | 13.13 | 13.29 | 41,401 | +0.20(+1.53%) |
Jul 26, 2016 | 13.10 | 13.10 | 13.07 | 13.09 | 22,940 | +0.05(+0.38%) |
Jul 25, 2016 | 13.04 | 13.10 | 13.01 | 13.04 | 18,768 | -0.08(-0.61%) |
Jul 22, 2016 | 13.14 | 13.14 | 13.09 | 13.12 | 30,443 | -0.10(-0.76%) |
Jul 21, 2016 | 13.06 | 13.23 | 13.06 | 13.22 | 51,769 | +0.19(+1.48%) |
Jul 20, 2016 | 13.04 | 13.09 | 13.02 | 13.03 | 67,501 | -0.19(-1.46%) |
Jul 19, 2016 | 13.18 | 13.23 | 13.18 | 13.22 | 53,551 | +0.03(+0.23%) |
Jul 18, 2016 | 13.19 | 13.24 | 13.16 | 13.19 | 68,979 | +0.04(+0.30%) |
Jul 15, 2016 | 13.14 | 13.19 | 13.14 | 13.15 | 8,678 | -0.08(-0.60%) |
Jul 14, 2016 | 13.12 | 13.23 | 13.10 | 13.23 | 30,636 | -0.10(-0.75%) |
Jul 13, 2016 | 13.29 | 13.33 | 13.26 | 13.33 | 141,530 | +0.11(+0.83%) |
Jul 12, 2016 | 13.34 | 13.34 | 13.21 | 13.22 | 56,016 | -0.21(-1.55%) |
Jul 11, 2016 | 13.46 | 13.48 | 13.42 | 13.43 | 83,647 | -0.11(-0.82%) |
Jul 08, 2016 | 13.49 | 13.54 | 13.41 | 13.54 | 55,655 | +0.07(+0.52%) |
Jul 07, 2016 | 13.49 | 13.50 | 13.40 | 13.47 | 90,939 | -0.06(-0.44%) |
Jul 06, 2016 | 13.56 | 13.61 | 13.50 | 13.53 | 138,678 | +0.09(+0.67%) |
Jul 05, 2016 | 13.37 | 13.46 | 13.33 | 13.44 | 219,591 | +0.11(+0.86%) |
Jul 01, 2016 | 13.25 | 13.33 | 13.33 | 13.33 | 79,400 | +0.20(+1.52%) |
Jun 30, 2016 | 13.09 | 13.13 | 13.04 | 13.13 | 37,596 | +0.06(+0.43%) |
Jun 29, 2016 | 13.07 | 13.15 | 13.07 | 13.07 | 63,167 | +0.02(+0.15%) |
Jun 28, 2016 | 13.05 | 13.08 | 13.00 | 13.05 | 50,026 | -0.10(-0.76%) |
Jun 27, 2016 | 13.14 | 13.19 | 13.08 | 13.15 | 174,964 | +0.06(+0.46%) |
Jun 24, 2016 | 13.15 | 13.15 | 12.99 | 13.09 | 95,034 | +0.59(+4.72%) |
Jun 23, 2016 | 12.52 | 12.55 | 12.50 | 12.50 | 35,331 | -0.05(-0.40%) |
Jun 22, 2016 | 12.55 | 12.59 | 12.54 | 12.55 | 22,565 | +0.00(+0.00%) |
Jun 21, 2016 | 12.63 | 12.65 | 12.55 | 12.55 | 12,731 | -0.25(-1.94%) |
Jun 20, 2016 | 12.69 | 12.80 | 12.69 | 12.80 | 196,656 | -0.07(-0.56%) |
Jun 17, 2016 | 12.81 | 12.88 | 12.78 | 12.87 | 31,496 | +0.17(+1.34%) |
Jun 16, 2016 | 13.00 | 13.04 | 12.70 | 12.70 | 470,862 | -0.14(-1.09%) |
Jun 15, 2016 | 12.73 | 12.86 | 12.72 | 12.84 | 43,845 | +0.08(+0.63%) |
Jun 14, 2016 | 12.77 | 12.77 | 12.71 | 12.76 | 34,182 | +0.01(+0.11%) |
Jun 13, 2016 | 12.76 | 12.76 | 12.69 | 12.75 | 74,044 | +0.10(+0.76%) |
Jun 10, 2016 | 12.63 | 12.67 | 12.58 | 12.65 | 47,393 | +0.05(+0.40%) |
Jun 09, 2016 | 12.53 | 12.61 | 12.52 | 12.60 | 63,173 | +0.08(+0.64%) |
Jun 08, 2016 | 12.50 | 12.54 | 12.49 | 12.52 | 48,195 | +0.18(+1.46%) |
Jun 07, 2016 | 12.30 | 12.35 | 12.30 | 12.34 | 17,494 | -0.01(-0.08%) |
Jun 06, 2016 | 12.35 | 12.37 | 12.33 | 12.35 | 24,539 | +0.01(+0.06%) |
Jun 03, 2016 | 12.29 | 12.34 | 12.29 | 12.34 | 46,786 | +0.32(+2.68%) |
Jun 02, 2016 | 12.03 | 12.04 | 12.01 | 12.02 | 31,123 | -0.03(-0.25%) |
Jun 01, 2016 | 12.05 | 12.06 | 11.98 | 12.05 | 103,229 | -0.03(-0.25%) |
May 31, 2016 | 12.03 | 12.09 | 12.01 | 12.08 | 66,117 | +0.06(+0.54%) |
May 27, 2016 | 12.08 | 12.02 | 12.02 | 12.02 | 146,900 | -0.09(-0.71%) |
May 26, 2016 | 12.22 | 12.22 | 12.10 | 12.10 | 20,948 | -0.05(-0.40%) |
May 25, 2016 | 12.12 | 12.16 | 12.09 | 12.15 | 49,355 | -0.04(-0.33%) |
May 24, 2016 | 12.28 | 12.28 | 12.18 | 12.19 | 2,303,703 | -0.21(-1.69%) |
May 23, 2016 | 12.35 | 12.41 | 12.34 | 12.40 | 37,794 | -0.03(-0.24%) |
May 20, 2016 | 12.48 | 12.48 | 12.40 | 12.43 | 57,380 | -0.02(-0.16%) |
May 19, 2016 | 12.37 | 12.46 | 12.36 | 12.45 | 42,801 | -0.03(-0.21%) |
May 18, 2016 | 12.59 | 12.65 | 12.46 | 12.48 | 196,334 | -0.21(-1.68%) |
May 17, 2016 | 12.63 | 12.72 | 12.63 | 12.69 | 62,370 | +0.04(+0.32%) |
May 16, 2016 | 12.77 | 12.77 | 12.62 | 12.65 | 38,096 | +0.01(+0.11%) |
May 13, 2016 | 12.58 | 12.64 | 12.57 | 12.64 | 36,677 | +0.06(+0.45%) |
May 12, 2016 | 12.68 | 12.70 | 12.57 | 12.58 | 14,289 | -0.11(-0.87%) |
May 11, 2016 | 12.69 | 12.69 | 12.63 | 12.69 | 58,617 | +0.12(+0.97%) |
May 10, 2016 | 12.54 | 12.60 | 12.49 | 12.57 | 44,899 | +0.04(+0.30%) |
May 09, 2016 | 12.59 | 12.59 | 12.53 | 12.53 | 49,303 | -0.26(-2.03%) |
May 06, 2016 | 12.75 | 12.86 | 12.75 | 12.79 | 51,604 | +0.12(+0.95%) |
May 05, 2016 | 12.70 | 12.72 | 12.60 | 12.67 | 9,997 | -0.03(-0.24%) |
May 04, 2016 | 12.77 | 12.78 | 12.63 | 12.70 | 40,279 | -0.07(-0.55%) |
May 03, 2016 | 12.83 | 12.85 | 12.73 | 12.77 | 58,146 | -0.04(-0.31%) |