Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.30 | 13.89 | 13.17 | 13.83 | 811,405 | +0.37(+2.73%) |
Jul 28, 2016 | 13.74 | 13.94 | 13.42 | 13.46 | 1,623,860 | -1.61(-10.66%) |
Jul 27, 2016 | 15.19 | 15.33 | 14.71 | 15.06 | 703,708 | -0.26(-1.68%) |
Jul 26, 2016 | 15.38 | 15.54 | 15.26 | 15.32 | 1,427,272 | -0.04(-0.24%) |
Jul 25, 2016 | 15.40 | 15.40 | 15.20 | 15.36 | 608,419 | -0.06(-0.42%) |
Jul 22, 2016 | 15.42 | 15.46 | 15.16 | 15.42 | 1,134,487 | +0.03(+0.18%) |
Jul 21, 2016 | 15.77 | 15.83 | 15.33 | 15.39 | 782,992 | -0.39(-2.50%) |
Jul 20, 2016 | 15.93 | 16.05 | 15.72 | 15.79 | 899,525 | -0.17(-1.09%) |
Jul 19, 2016 | 15.89 | 16.04 | 15.63 | 15.96 | 950,572 | +0.06(+0.40%) |
Jul 18, 2016 | 15.54 | 15.95 | 15.48 | 15.90 | 851,557 | +0.43(+2.79%) |
Jul 15, 2016 | 15.29 | 15.53 | 15.11 | 15.47 | 774,731 | +0.10(+0.66%) |
Jul 14, 2016 | 14.96 | 15.52 | 14.94 | 15.37 | 1,214,870 | +0.92(+6.35%) |
Jul 13, 2016 | 14.38 | 14.47 | 14.19 | 14.45 | 668,622 | +0.17(+1.22%) |
Jul 12, 2016 | 14.32 | 14.56 | 14.15 | 14.28 | 1,744,157 | +0.60(+4.36%) |
Jul 11, 2016 | 13.52 | 13.72 | 13.49 | 13.68 | 1,878,818 | +0.28(+2.12%) |
Jul 08, 2016 | 13.35 | 13.43 | 12.94 | 13.39 | 759,590 | +0.45(+3.47%) |
Jul 07, 2016 | 12.99 | 13.18 | 12.87 | 12.94 | 785,975 | +0.12(+0.93%) |
Jul 06, 2016 | 12.87 | 12.87 | 12.59 | 12.83 | 851,734 | -0.15(-1.13%) |
Jul 05, 2016 | 13.10 | 13.14 | 12.81 | 12.97 | 564,029 | -0.48(-3.55%) |
Jul 01, 2016 | 13.38 | 13.45 | 13.45 | 13.45 | 828,731 | +0.10(+0.76%) |
Jun 30, 2016 | 13.02 | 13.59 | 12.86 | 13.35 | 1,162,230 | +0.45(+3.48%) |
Jun 29, 2016 | 12.60 | 12.93 | 12.45 | 12.90 | 768,939 | +0.76(+6.27%) |
Jun 28, 2016 | 12.16 | 12.39 | 11.95 | 12.14 | 565,771 | +0.28(+2.40%) |
Jun 27, 2016 | 12.26 | 12.28 | 11.73 | 11.85 | 750,485 | -0.37(-3.00%) |
Jun 24, 2016 | 12.06 | 12.31 | 12.03 | 12.22 | 621,231 | -0.42(-3.34%) |
Jun 23, 2016 | 12.37 | 12.64 | 12.18 | 12.64 | 499,698 | +0.54(+4.47%) |
Jun 22, 2016 | 12.39 | 12.45 | 12.08 | 12.10 | 658,492 | -0.19(-1.57%) |
Jun 21, 2016 | 12.39 | 12.41 | 11.91 | 12.29 | 710,131 | +0.08(+0.68%) |
Jun 20, 2016 | 12.29 | 12.85 | 12.15 | 12.21 | 965,584 | +0.53(+4.56%) |
Jun 17, 2016 | 11.51 | 11.90 | 11.50 | 11.68 | 761,510 | +0.39(+3.41%) |
Jun 16, 2016 | 11.25 | 11.34 | 10.91 | 11.29 | 413,279 | -0.07(-0.65%) |
Jun 15, 2016 | 11.29 | 11.73 | 11.28 | 11.37 | 1,013,137 | +0.10(+0.90%) |
Jun 14, 2016 | 11.29 | 11.49 | 11.12 | 11.27 | 1,295,879 | -0.11(-0.97%) |
Jun 13, 2016 | 11.11 | 11.43 | 11.09 | 11.38 | 970,258 | -0.22(-1.90%) |
Jun 10, 2016 | 11.52 | 11.88 | 11.52 | 11.60 | 957,320 | -0.19(-1.63%) |
Jun 09, 2016 | 11.72 | 11.84 | 11.67 | 11.79 | 724,620 | +0.00(+0.00%) |
Jun 08, 2016 | 11.47 | 11.93 | 11.47 | 11.79 | 910,567 | +0.46(+4.05%) |
Jun 07, 2016 | 10.95 | 11.44 | 10.95 | 11.33 | 984,430 | +0.35(+3.17%) |
Jun 06, 2016 | 10.92 | 11.23 | 10.89 | 10.98 | 588,679 | +0.01(+0.08%) |
Jun 03, 2016 | 10.87 | 10.98 | 10.72 | 10.97 | 571,954 | +0.36(+3.37%) |
Jun 02, 2016 | 10.35 | 10.66 | 10.34 | 10.61 | 506,409 | +0.18(+1.76%) |
Jun 01, 2016 | 10.19 | 10.46 | 10.14 | 10.43 | 447,485 | +0.21(+2.06%) |
May 31, 2016 | 10.27 | 10.39 | 10.09 | 10.22 | 801,654 | -0.20(-1.94%) |
May 27, 2016 | 10.43 | 10.42 | 10.42 | 10.42 | 285,908 | -0.25(-2.32%) |
May 26, 2016 | 10.60 | 10.77 | 10.55 | 10.67 | 380,206 | +0.15(+1.40%) |
May 25, 2016 | 10.78 | 10.85 | 10.47 | 10.52 | 512,067 | -0.17(-1.54%) |
May 24, 2016 | 10.56 | 10.96 | 10.56 | 10.69 | 422,834 | +0.25(+2.37%) |
May 23, 2016 | 10.31 | 10.53 | 10.30 | 10.44 | 573,966 | -0.25(-2.32%) |
May 20, 2016 | 10.75 | 10.94 | 10.66 | 10.69 | 273,702 | +0.03(+0.26%) |
May 19, 2016 | 10.60 | 10.72 | 10.52 | 10.66 | 636,635 | -0.17(-1.61%) |
May 18, 2016 | 10.99 | 11.09 | 10.80 | 10.83 | 439,782 | -0.37(-3.28%) |
May 17, 2016 | 11.13 | 11.39 | 10.95 | 11.20 | 412,707 | +0.08(+0.74%) |
May 16, 2016 | 11.52 | 11.59 | 11.10 | 11.12 | 827,192 | -0.33(-2.88%) |
May 13, 2016 | 11.76 | 11.82 | 11.42 | 11.45 | 738,895 | -0.59(-4.88%) |
May 12, 2016 | 12.49 | 12.50 | 11.85 | 12.04 | 1,676,440 | -0.46(-3.67%) |
May 11, 2016 | 12.64 | 12.79 | 12.06 | 12.50 | 1,580,650 | -0.46(-3.54%) |
May 10, 2016 | 12.68 | 12.96 | 12.65 | 12.95 | 624,089 | +0.48(+3.82%) |
May 09, 2016 | 12.72 | 12.73 | 12.09 | 12.48 | 817,528 | -0.35(-2.72%) |
May 06, 2016 | 12.79 | 13.01 | 12.59 | 12.83 | 472,134 | -0.01(-0.07%) |
May 05, 2016 | 13.24 | 13.27 | 12.68 | 12.83 | 517,080 | -0.35(-2.64%) |
May 04, 2016 | 13.13 | 13.33 | 13.05 | 13.18 | 1,052,808 | -0.05(-0.35%) |
May 03, 2016 | 13.33 | 13.40 | 13.07 | 13.23 | 975,995 | -0.32(-2.37%) |