Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.19 | 12.84 | 12.14 | 12.82 | 4,498,220 | +0.64(+5.22%) |
Jul 28, 2016 | 12.09 | 12.23 | 12.05 | 12.19 | 4,083,295 | +0.11(+0.93%) |
Jul 27, 2016 | 12.25 | 12.33 | 12.03 | 12.07 | 4,721,654 | -0.17(-1.42%) |
Jul 26, 2016 | 12.26 | 12.34 | 12.03 | 12.25 | 4,334,898 | -0.04(-0.36%) |
Jul 25, 2016 | 12.43 | 12.47 | 12.28 | 12.29 | 3,414,780 | -0.23(-1.84%) |
Jul 22, 2016 | 12.71 | 12.73 | 12.46 | 12.52 | 2,155,446 | -0.16(-1.28%) |
Jul 21, 2016 | 12.78 | 12.78 | 12.59 | 12.68 | 4,321,967 | -0.11(-0.83%) |
Jul 20, 2016 | 12.87 | 13.05 | 12.74 | 12.79 | 3,205,451 | -0.26(-2.01%) |
Jul 19, 2016 | 13.01 | 13.06 | 12.90 | 13.05 | 2,518,259 | -0.03(-0.21%) |
Jul 18, 2016 | 12.94 | 13.10 | 12.82 | 13.08 | 2,872,044 | +0.08(+0.60%) |
Jul 15, 2016 | 13.08 | 13.09 | 12.91 | 13.00 | 2,785,593 | -0.03(-0.19%) |
Jul 14, 2016 | 13.24 | 13.30 | 13.02 | 13.03 | 4,221,942 | -0.10(-0.76%) |
Jul 13, 2016 | 13.24 | 13.32 | 13.08 | 13.13 | 4,293,689 | -0.13(-0.96%) |
Jul 12, 2016 | 13.17 | 13.27 | 13.06 | 13.25 | 2,403,090 | +0.29(+2.26%) |
Jul 11, 2016 | 12.88 | 13.01 | 12.87 | 12.96 | 2,727,363 | +0.08(+0.63%) |
Jul 08, 2016 | 12.98 | 13.05 | 12.87 | 12.88 | 3,800,362 | -0.02(-0.17%) |
Jul 07, 2016 | 13.31 | 13.34 | 12.83 | 12.90 | 4,326,695 | -0.25(-1.87%) |
Jul 06, 2016 | 13.07 | 13.20 | 12.94 | 13.15 | 3,808,744 | +0.01(+0.09%) |
Jul 05, 2016 | 13.35 | 13.45 | 13.07 | 13.14 | 3,371,897 | -0.39(-2.88%) |
Jul 01, 2016 | 13.21 | 13.53 | 13.53 | 13.53 | 3,055,169 | +0.32(+2.43%) |
Jun 30, 2016 | 13.13 | 13.23 | 13.00 | 13.21 | 3,261,822 | +0.09(+0.67%) |
Jun 29, 2016 | 13.04 | 13.14 | 13.01 | 13.12 | 2,429,282 | +0.22(+1.69%) |
Jun 28, 2016 | 12.88 | 12.99 | 12.74 | 12.90 | 1,865,394 | +0.10(+0.76%) |
Jun 27, 2016 | 12.78 | 12.84 | 12.59 | 12.80 | 4,558,733 | -0.15(-1.13%) |
Jun 24, 2016 | 13.07 | 13.18 | 12.64 | 12.95 | 5,675,149 | -0.47(-3.49%) |
Jun 23, 2016 | 13.38 | 13.43 | 13.34 | 13.42 | 3,594,109 | +0.21(+1.58%) |
Jun 22, 2016 | 13.25 | 13.33 | 13.17 | 13.21 | 3,168,730 | +0.01(+0.09%) |
Jun 21, 2016 | 13.06 | 13.26 | 13.01 | 13.20 | 2,990,912 | +0.10(+0.76%) |
Jun 20, 2016 | 13.03 | 13.17 | 12.94 | 13.10 | 4,186,174 | +0.28(+2.16%) |
Jun 17, 2016 | 12.75 | 12.87 | 12.71 | 12.82 | 8,149,185 | +0.15(+1.21%) |
Jun 16, 2016 | 12.67 | 12.72 | 12.51 | 12.67 | 4,269,489 | -0.19(-1.45%) |
Jun 15, 2016 | 12.82 | 12.99 | 12.79 | 12.85 | 2,900,716 | -0.09(-0.67%) |
Jun 14, 2016 | 13.14 | 13.25 | 12.82 | 12.94 | 4,238,581 | -0.25(-1.87%) |
Jun 13, 2016 | 12.95 | 13.23 | 12.92 | 13.19 | 3,056,805 | +0.12(+0.88%) |
Jun 10, 2016 | 13.10 | 13.25 | 12.99 | 13.07 | 1,959,295 | -0.16(-1.18%) |
Jun 09, 2016 | 13.10 | 13.27 | 13.10 | 13.23 | 1,424,393 | -0.03(-0.23%) |
Jun 08, 2016 | 13.48 | 13.53 | 13.20 | 13.26 | 2,265,287 | -0.05(-0.40%) |
Jun 07, 2016 | 13.16 | 13.42 | 13.16 | 13.31 | 2,862,116 | +0.23(+1.79%) |
Jun 06, 2016 | 12.87 | 13.12 | 12.83 | 13.08 | 2,293,606 | +0.28(+2.19%) |
Jun 03, 2016 | 12.74 | 12.85 | 12.66 | 12.80 | 1,741,863 | +0.19(+1.51%) |
Jun 02, 2016 | 12.41 | 12.65 | 12.41 | 12.61 | 2,081,181 | +0.09(+0.72%) |
Jun 01, 2016 | 12.44 | 12.55 | 12.31 | 12.52 | 2,344,229 | +0.08(+0.65%) |
May 31, 2016 | 12.52 | 12.64 | 12.34 | 12.44 | 3,622,213 | -0.18(-1.41%) |
May 27, 2016 | 12.57 | 12.61 | 12.61 | 12.61 | 2,434,126 | -0.05(-0.42%) |
May 26, 2016 | 12.91 | 12.92 | 12.63 | 12.67 | 2,035,453 | -0.09(-0.68%) |
May 25, 2016 | 12.64 | 12.80 | 12.58 | 12.75 | 2,362,386 | +0.19(+1.54%) |
May 24, 2016 | 12.57 | 12.67 | 12.45 | 12.56 | 2,870,142 | +0.13(+1.05%) |
May 23, 2016 | 12.48 | 12.54 | 12.39 | 12.43 | 1,276,514 | -0.13(-1.04%) |
May 20, 2016 | 12.41 | 12.58 | 12.41 | 12.56 | 2,406,442 | +0.17(+1.38%) |
May 19, 2016 | 12.30 | 12.40 | 12.14 | 12.39 | 2,616,981 | -0.15(-1.17%) |
May 18, 2016 | 12.68 | 12.82 | 12.44 | 12.53 | 2,272,113 | -0.21(-1.64%) |
May 17, 2016 | 12.57 | 12.95 | 12.55 | 12.74 | 2,912,797 | +0.12(+0.99%) |
May 16, 2016 | 12.53 | 12.74 | 12.53 | 12.62 | 3,100,053 | +0.16(+1.30%) |
May 13, 2016 | 12.47 | 12.68 | 12.40 | 12.46 | 2,862,273 | -0.09(-0.70%) |
May 12, 2016 | 12.68 | 12.73 | 12.45 | 12.54 | 3,410,478 | +0.43(+3.53%) |
May 11, 2016 | 12.20 | 12.21 | 11.97 | 12.12 | 3,838,975 | -0.06(-0.47%) |
May 10, 2016 | 11.87 | 12.25 | 11.82 | 12.17 | 2,575,268 | +0.45(+3.84%) |
May 09, 2016 | 11.90 | 11.95 | 11.69 | 11.72 | 2,860,049 | -0.23(-1.96%) |
May 06, 2016 | 11.81 | 12.02 | 11.76 | 11.96 | 3,344,884 | +0.06(+0.49%) |
May 05, 2016 | 12.24 | 12.24 | 11.87 | 11.90 | 4,333,066 | -0.14(-1.19%) |
May 04, 2016 | 12.24 | 12.37 | 11.89 | 12.04 | 2,673,657 | -0.26(-2.10%) |
May 03, 2016 | 12.42 | 12.48 | 12.24 | 12.30 | 2,951,985 | -0.28(-2.20%) |