Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.58 | 12.62 | 12.43 | 12.62 | 24,368 | +0.19(+1.57%) |
Jul 28, 2016 | 12.63 | 12.66 | 12.39 | 12.43 | 10,119 | -0.38(-2.93%) |
Jul 27, 2016 | 12.98 | 12.99 | 12.63 | 12.80 | 29,753 | +0.08(+0.63%) |
Jul 26, 2016 | 12.78 | 12.80 | 12.44 | 12.72 | 29,295 | -0.07(-0.55%) |
Jul 25, 2016 | 13.07 | 13.07 | 12.77 | 12.79 | 15,896 | -0.26(-1.99%) |
Jul 22, 2016 | 13.07 | 13.16 | 13.04 | 13.05 | 24,837 | -0.12(-0.95%) |
Jul 21, 2016 | 13.14 | 13.31 | 13.14 | 13.18 | 14,937 | +0.21(+1.66%) |
Jul 20, 2016 | 12.83 | 13.01 | 12.75 | 12.96 | 20,379 | +0.01(+0.08%) |
Jul 19, 2016 | 13.03 | 13.10 | 12.88 | 12.95 | 23,917 | -0.39(-2.92%) |
Jul 18, 2016 | 13.38 | 13.38 | 13.26 | 13.34 | 11,676 | +0.03(+0.23%) |
Jul 15, 2016 | 13.38 | 13.49 | 13.29 | 13.31 | 13,056 | -0.16(-1.19%) |
Jul 14, 2016 | 13.50 | 13.53 | 13.41 | 13.47 | 16,114 | +0.12(+0.90%) |
Jul 13, 2016 | 13.49 | 13.53 | 13.24 | 13.35 | 36,514 | -0.01(-0.07%) |
Jul 12, 2016 | 13.42 | 13.50 | 13.36 | 13.36 | 24,800 | +0.47(+3.65%) |
Jul 11, 2016 | 12.85 | 12.97 | 12.83 | 12.89 | 6,605 | +0.04(+0.35%) |
Jul 08, 2016 | 12.92 | 12.46 | 12.85 | 29,198 | +0.38(+3.08%) | |
Jul 07, 2016 | 12.75 | 12.75 | 12.37 | 12.46 | 56,840 | -0.09(-0.71%) |
Jul 05, 2016 | 12.78 | 12.82 | 12.47 | 12.55 | 19,360 | -0.49(-3.76%) |
Jul 01, 2016 | 13.04 | 13.04 | 13.04 | 0 | +0.27(+2.11%) | |
Jun 30, 2016 | 12.60 | 12.77 | 12.50 | 12.77 | 19,387 | +0.34(+2.74%) |
Jun 29, 2016 | 12.30 | 12.52 | 12.25 | 12.43 | 55,971 | +0.77(+6.60%) |
Jun 28, 2016 | 11.57 | 11.74 | 11.57 | 11.66 | 125,204 | +0.43(+3.83%) |
Jun 27, 2016 | 11.40 | 11.40 | 11.09 | 11.23 | 40,432 | -0.20(-1.71%) |
Jun 24, 2016 | 11.78 | 11.99 | 11.30 | 11.43 | 61,903 | -1.88(-14.10%) |
Jun 23, 2016 | 13.16 | 13.30 | 13.05 | 13.30 | 22,084 | +0.42(+3.26%) |
Jun 22, 2016 | 12.96 | 12.98 | 12.80 | 12.88 | 14,192 | -0.04(-0.31%) |
Jun 21, 2016 | 12.68 | 12.92 | 12.60 | 12.92 | 15,882 | +0.21(+1.61%) |
Jun 20, 2016 | 12.71 | 12.82 | 12.66 | 12.71 | 37,817 | +0.24(+1.96%) |
Jun 17, 2016 | 12.29 | 12.50 | 11.88 | 12.47 | 36,598 | +0.26(+2.13%) |
Jun 16, 2016 | 11.94 | 12.21 | 11.72 | 12.21 | 45,067 | -0.09(-0.73%) |
Jun 15, 2016 | 12.21 | 12.36 | 12.10 | 12.30 | 29,135 | +0.06(+0.49%) |
Jun 14, 2016 | 12.33 | 12.41 | 11.95 | 12.24 | 49,791 | -0.18(-1.45%) |
Jun 13, 2016 | 12.37 | 12.75 | 12.36 | 12.42 | 30,817 | -0.18(-1.43%) |
Jun 10, 2016 | 12.71 | 12.85 | 12.60 | 12.60 | 13,437 | -0.56(-4.26%) |
Jun 09, 2016 | 13.12 | 13.20 | 13.09 | 13.16 | 8,001 | -0.32(-2.37%) |
Jun 08, 2016 | 13.60 | 13.60 | 13.48 | 13.48 | 6,975 | +0.09(+0.67%) |
Jun 07, 2016 | 13.36 | 13.46 | 13.36 | 13.39 | 38,223 | +0.16(+1.21%) |
Jun 06, 2016 | 13.17 | 13.25 | 13.12 | 13.23 | 9,851 | +0.41(+3.16%) |
Jun 03, 2016 | 12.85 | 12.86 | 12.72 | 12.82 | 24,823 | +0.02(+0.20%) |
Jun 02, 2016 | 12.70 | 12.81 | 12.67 | 12.80 | 20,323 | +0.02(+0.12%) |
Jun 01, 2016 | 12.61 | 12.79 | 12.57 | 12.79 | 37,069 | -0.05(-0.39%) |
May 31, 2016 | 13.17 | 13.17 | 12.83 | 12.84 | 5,765 | -0.30(-2.28%) |
May 27, 2016 | 13.13 | 13.13 | 13.13 | 0 | -0.07(-0.53%) | |
May 26, 2016 | 13.42 | 13.42 | 13.17 | 13.21 | 30,294 | -0.14(-1.09%) |
May 25, 2016 | 13.09 | 13.35 | 13.09 | 13.35 | 176,972 | +0.49(+3.81%) |
May 24, 2016 | 12.73 | 12.88 | 12.67 | 12.86 | 15,868 | +0.28(+2.23%) |
May 23, 2016 | 12.47 | 12.61 | 12.47 | 12.58 | 24,713 | -0.09(-0.71%) |
May 20, 2016 | 12.74 | 12.80 | 12.61 | 12.67 | 14,392 | +0.06(+0.48%) |
May 19, 2016 | 12.71 | 12.75 | 12.44 | 12.61 | 38,112 | -0.44(-3.37%) |
May 18, 2016 | 13.09 | 13.22 | 12.95 | 13.05 | 30,747 | +0.03(+0.23%) |
May 17, 2016 | 13.08 | 13.18 | 13.02 | 13.02 | 24,181 | -0.16(-1.21%) |
May 16, 2016 | 13.10 | 13.25 | 13.10 | 13.18 | 24,706 | +0.24(+1.85%) |
May 13, 2016 | 12.97 | 13.04 | 12.85 | 12.94 | 11,434 | -0.18(-1.37%) |
May 12, 2016 | 13.34 | 13.34 | 12.97 | 13.12 | 19,772 | +0.33(+2.58%) |
May 11, 2016 | 12.73 | 12.91 | 12.61 | 12.79 | 8,076 | -0.10(-0.78%) |
May 10, 2016 | 12.71 | 12.93 | 12.71 | 12.89 | 25,598 | +0.18(+1.42%) |
May 09, 2016 | 12.86 | 12.86 | 12.59 | 12.71 | 8,733 | -0.35(-2.68%) |
May 06, 2016 | 12.71 | 13.07 | 12.71 | 13.06 | 18,477 | +0.19(+1.48%) |
May 05, 2016 | 13.06 | 13.17 | 12.81 | 12.87 | 21,643 | +0.39(+3.12%) |
May 04, 2016 | 12.53 | 12.63 | 12.33 | 12.48 | 11,501 | -0.04(-0.32%) |
May 03, 2016 | 12.69 | 12.70 | 12.41 | 12.52 | 39,362 | -0.63(-4.79%) |