Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.92 | 13.10 | 12.76 | 13.03 | 232,681 | +0.15(+1.16%) |
Jul 28, 2016 | 12.93 | 13.00 | 12.76 | 12.88 | 93,990 | -0.09(-0.69%) |
Jul 27, 2016 | 13.03 | 13.24 | 12.86 | 12.97 | 122,381 | -0.03(-0.23%) |
Jul 26, 2016 | 13.50 | 13.51 | 12.97 | 13.00 | 257,843 | -0.54(-3.99%) |
Jul 25, 2016 | 13.62 | 13.77 | 13.44 | 13.54 | 168,367 | -0.06(-0.44%) |
Jul 22, 2016 | 13.46 | 13.69 | 13.43 | 13.60 | 152,683 | +0.17(+1.27%) |
Jul 21, 2016 | 13.31 | 13.53 | 13.28 | 13.43 | 128,539 | +0.10(+0.75%) |
Jul 20, 2016 | 13.35 | 13.57 | 13.29 | 13.33 | 117,352 | -0.02(-0.15%) |
Jul 19, 2016 | 13.08 | 13.36 | 13.08 | 13.35 | 149,179 | +0.27(+2.06%) |
Jul 18, 2016 | 13.17 | 13.26 | 13.00 | 13.08 | 195,252 | -0.10(-0.76%) |
Jul 15, 2016 | 13.35 | 13.42 | 13.13 | 13.18 | 252,658 | -0.11(-0.83%) |
Jul 14, 2016 | 13.48 | 13.53 | 12.71 | 13.29 | 190,206 | -0.12(-0.89%) |
Jul 13, 2016 | 13.07 | 13.45 | 13.02 | 13.41 | 262,633 | +0.32(+2.44%) |
Jul 12, 2016 | 12.70 | 13.16 | 12.68 | 13.09 | 210,265 | +0.43(+3.40%) |
Jul 11, 2016 | 12.69 | 12.79 | 12.61 | 12.66 | 148,431 | +0.01(+0.08%) |
Jul 08, 2016 | 12.58 | 12.83 | 12.50 | 12.65 | 230,695 | +0.15(+1.20%) |
Jul 07, 2016 | 12.52 | 12.64 | 12.42 | 12.50 | 128,597 | +0.05(+0.40%) |
Jul 05, 2016 | 12.44 | 12.50 | 12.32 | 12.45 | 128,724 | +0.00(+0.00%) |
Jul 01, 2016 | 12.50 | 12.45 | 12.45 | 12.45 | 163,200 | -0.09(-0.72%) |
Jun 30, 2016 | 12.45 | 12.55 | 12.27 | 12.54 | 195,514 | +0.01(+0.08%) |
Jun 29, 2016 | 12.37 | 12.58 | 12.35 | 12.53 | 118,702 | +0.29(+2.37%) |
Jun 28, 2016 | 12.23 | 12.45 | 12.11 | 12.24 | 157,119 | +0.13(+1.07%) |
Jun 27, 2016 | 12.30 | 12.31 | 11.97 | 12.11 | 174,042 | -0.26(-2.10%) |
Jun 24, 2016 | 12.19 | 12.65 | 12.19 | 12.37 | 713,224 | -0.28(-2.21%) |
Jun 23, 2016 | 12.50 | 12.74 | 12.35 | 12.65 | 133,481 | +0.24(+1.93%) |
Jun 22, 2016 | 12.46 | 12.60 | 12.30 | 12.41 | 205,358 | -0.07(-0.56%) |
Jun 21, 2016 | 12.66 | 12.66 | 12.37 | 12.48 | 153,206 | -0.17(-1.34%) |
Jun 20, 2016 | 12.63 | 12.89 | 12.60 | 12.65 | 176,678 | +0.14(+1.12%) |
Jun 17, 2016 | 12.54 | 12.63 | 12.34 | 12.51 | 282,454 | -0.02(-0.16%) |
Jun 16, 2016 | 12.43 | 12.54 | 12.17 | 12.53 | 223,659 | +0.04(+0.32%) |
Jun 15, 2016 | 12.49 | 12.70 | 12.46 | 12.49 | 250,597 | +0.03(+0.24%) |
Jun 14, 2016 | 12.59 | 12.73 | 12.42 | 12.46 | 306,285 | -0.14(-1.11%) |
Jun 13, 2016 | 12.84 | 12.96 | 12.58 | 12.60 | 174,746 | -0.30(-2.33%) |
Jun 10, 2016 | 12.99 | 13.12 | 12.79 | 12.90 | 169,106 | -0.16(-1.23%) |
Jun 09, 2016 | 13.32 | 13.34 | 13.02 | 13.06 | 220,694 | -0.27(-2.03%) |
Jun 08, 2016 | 13.31 | 13.43 | 13.25 | 13.33 | 191,201 | +0.02(+0.15%) |
Jun 07, 2016 | 13.36 | 13.45 | 13.28 | 13.31 | 191,785 | +0.01(+0.08%) |
Jun 06, 2016 | 13.18 | 13.42 | 13.10 | 13.30 | 390,805 | +0.09(+0.68%) |
Jun 03, 2016 | 13.25 | 13.33 | 13.16 | 13.21 | 174,176 | -0.11(-0.83%) |
Jun 02, 2016 | 13.09 | 13.35 | 13.09 | 13.32 | 192,514 | +0.15(+1.14%) |
Jun 01, 2016 | 13.22 | 13.34 | 13.09 | 13.17 | 203,915 | -0.05(-0.38%) |
May 31, 2016 | 13.07 | 13.34 | 12.95 | 13.22 | 298,557 | +0.20(+1.54%) |
May 27, 2016 | 13.01 | 13.02 | 13.02 | 13.02 | 169,500 | +0.00(+0.00%) |
May 26, 2016 | 12.99 | 13.15 | 12.95 | 13.02 | 179,644 | +0.02(+0.15%) |
May 25, 2016 | 12.89 | 13.23 | 12.72 | 13.00 | 271,764 | +0.15(+1.17%) |
May 24, 2016 | 12.69 | 13.02 | 12.69 | 12.85 | 293,370 | +0.18(+1.42%) |
May 23, 2016 | 12.52 | 12.77 | 12.52 | 12.67 | 668,728 | +0.17(+1.36%) |
May 20, 2016 | 12.82 | 12.82 | 12.47 | 12.50 | 358,363 | -0.24(-1.88%) |
May 19, 2016 | 12.76 | 12.86 | 12.63 | 12.74 | 116,749 | +0.07(+0.55%) |
May 18, 2016 | 12.84 | 12.91 | 12.59 | 12.67 | 130,655 | -0.20(-1.55%) |
May 17, 2016 | 13.20 | 13.33 | 12.71 | 12.87 | 166,630 | -0.33(-2.50%) |
May 16, 2016 | 13.17 | 13.45 | 13.08 | 13.20 | 153,542 | +0.01(+0.08%) |
May 13, 2016 | 13.27 | 13.43 | 13.11 | 13.19 | 119,879 | -0.08(-0.60%) |
May 12, 2016 | 13.27 | 13.47 | 13.14 | 13.27 | 95,093 | -0.04(-0.30%) |
May 11, 2016 | 13.65 | 13.66 | 13.29 | 13.31 | 146,750 | -0.39(-2.85%) |
May 10, 2016 | 13.69 | 13.80 | 13.47 | 13.70 | 130,913 | +0.03(+0.22%) |
May 09, 2016 | 13.41 | 13.85 | 13.15 | 13.67 | 156,904 | +0.31(+2.32%) |
May 06, 2016 | 13.37 | 13.44 | 13.21 | 13.36 | 136,362 | -0.04(-0.30%) |
May 05, 2016 | 13.47 | 13.69 | 13.20 | 13.40 | 226,889 | -0.07(-0.52%) |
May 04, 2016 | 14.02 | 14.30 | 12.69 | 13.47 | 484,527 | -0.88(-6.13%) |
May 03, 2016 | 14.33 | 14.49 | 14.18 | 14.35 | 170,670 | -0.11(-0.76%) |