Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.12 | 12.17 | 12.06 | 12.14 | 705,787 | +0.25(+2.13%) |
Jul 28, 2016 | 11.91 | 11.92 | 11.83 | 11.89 | 539,282 | -0.16(-1.30%) |
Jul 27, 2016 | 12.03 | 12.06 | 11.93 | 12.04 | 592,199 | +0.13(+1.06%) |
Jul 26, 2016 | 11.89 | 11.92 | 11.81 | 11.92 | 1,069,531 | +0.06(+0.50%) |
Jul 25, 2016 | 11.91 | 11.91 | 11.83 | 11.86 | 386,598 | -0.01(-0.13%) |
Jul 22, 2016 | 11.94 | 11.94 | 11.85 | 11.87 | 209,083 | -0.03(-0.25%) |
Jul 21, 2016 | 11.95 | 12.03 | 11.89 | 11.90 | 349,528 | -0.03(-0.25%) |
Jul 20, 2016 | 11.93 | 11.97 | 11.89 | 11.93 | 337,253 | +0.15(+1.26%) |
Jul 19, 2016 | 11.75 | 11.81 | 11.74 | 11.78 | 1,218,305 | -0.12(-1.00%) |
Jul 18, 2016 | 11.86 | 11.97 | 11.78 | 11.90 | 357,920 | +0.03(+0.25%) |
Jul 15, 2016 | 11.92 | 11.96 | 11.83 | 11.87 | 572,651 | -0.10(-0.81%) |
Jul 14, 2016 | 11.90 | 12.01 | 11.90 | 11.97 | 1,231,671 | +0.27(+2.29%) |
Jul 13, 2016 | 11.80 | 11.82 | 11.68 | 11.70 | 1,499,487 | -0.10(-0.82%) |
Jul 12, 2016 | 11.74 | 11.84 | 11.74 | 11.80 | 1,686,477 | +0.40(+3.53%) |
Jul 11, 2016 | 11.37 | 11.44 | 11.37 | 11.39 | 805,822 | +0.19(+1.73%) |
Jul 08, 2016 | 11.21 | 10.88 | 10.88 | 11.20 | 1,005,860 | +0.32(+2.94%) |
Jul 07, 2016 | 10.96 | 11.01 | 10.80 | 10.88 | 850,889 | -0.16(-1.42%) |
Jul 05, 2016 | 11.24 | 11.26 | 11.01 | 11.04 | 1,448,335 | -0.60(-5.19%) |
Jul 01, 2016 | 11.68 | 11.64 | 11.64 | 11.64 | 659,981 | -0.05(-0.45%) |
Jun 30, 2016 | 11.48 | 11.70 | 11.40 | 11.69 | 1,599,120 | +0.22(+1.88%) |
Jun 29, 2016 | 11.47 | 11.54 | 11.39 | 11.48 | 2,475,110 | +0.19(+1.65%) |
Jun 28, 2016 | 11.31 | 11.35 | 11.10 | 11.29 | 4,025,883 | +0.36(+3.27%) |
Jun 27, 2016 | 11.19 | 11.19 | 10.68 | 10.93 | 4,858,851 | -0.67(-5.78%) |
Jun 24, 2016 | 11.65 | 11.97 | 11.60 | 11.60 | 8,114,671 | -2.30(-16.56%) |
Jun 23, 2016 | 13.60 | 13.92 | 13.51 | 13.90 | 1,812,136 | +0.60(+4.48%) |
Jun 22, 2016 | 13.35 | 13.44 | 13.28 | 13.31 | 952,851 | +0.12(+0.95%) |
Jun 21, 2016 | 13.17 | 13.28 | 13.05 | 13.18 | 347,004 | +0.19(+1.44%) |
Jun 20, 2016 | 13.03 | 13.15 | 12.98 | 13.00 | 746,481 | +0.43(+3.43%) |
Jun 17, 2016 | 12.42 | 12.57 | 12.36 | 12.57 | 707,548 | +0.38(+3.12%) |
Jun 16, 2016 | 11.83 | 12.19 | 11.78 | 12.19 | 1,116,180 | +0.09(+0.71%) |
Jun 15, 2016 | 12.16 | 12.23 | 12.08 | 12.10 | 371,329 | +0.06(+0.48%) |
Jun 14, 2016 | 12.17 | 12.20 | 11.96 | 12.04 | 457,996 | -0.24(-1.99%) |
Jun 13, 2016 | 12.31 | 12.44 | 12.25 | 12.29 | 299,284 | -0.29(-2.34%) |
Jun 10, 2016 | 12.77 | 12.77 | 12.55 | 12.58 | 340,947 | -0.58(-4.42%) |
Jun 09, 2016 | 13.19 | 13.22 | 13.12 | 13.16 | 165,209 | -0.22(-1.66%) |
Jun 08, 2016 | 13.37 | 13.41 | 13.36 | 13.39 | 176,785 | -0.01(-0.11%) |
Jun 07, 2016 | 13.41 | 13.50 | 13.40 | 13.40 | 69,095 | +0.08(+0.59%) |
Jun 06, 2016 | 13.26 | 13.37 | 13.26 | 13.32 | 205,097 | -0.01(-0.11%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.21 | 13.34 | 261,031 | -0.06(-0.43%) |
Jun 02, 2016 | 13.31 | 13.39 | 13.28 | 13.39 | 370,832 | -0.01(-0.11%) |
Jun 01, 2016 | 13.26 | 13.41 | 13.25 | 13.41 | 90,670 | -0.04(-0.32%) |
May 31, 2016 | 13.64 | 13.66 | 13.42 | 13.45 | 564,534 | -0.18(-1.32%) |
May 27, 2016 | 13.64 | 13.63 | 13.63 | 13.63 | 297,037 | -0.02(-0.16%) |
May 26, 2016 | 13.65 | 13.69 | 13.62 | 13.65 | 260,122 | -0.01(-0.11%) |
May 25, 2016 | 13.56 | 13.69 | 13.56 | 13.67 | 560,948 | +0.29(+2.21%) |
May 24, 2016 | 13.13 | 13.39 | 13.13 | 13.37 | 226,399 | +0.42(+3.27%) |
May 23, 2016 | 12.95 | 12.98 | 12.91 | 12.95 | 45,604 | -0.04(-0.33%) |
May 20, 2016 | 12.95 | 13.03 | 12.95 | 12.99 | 179,733 | +0.10(+0.78%) |
May 19, 2016 | 12.93 | 12.98 | 12.83 | 12.89 | 388,404 | +0.02(+0.17%) |
May 18, 2016 | 12.74 | 12.98 | 12.74 | 12.87 | 374,982 | +0.17(+1.30%) |
May 17, 2016 | 12.78 | 12.83 | 12.68 | 12.70 | 203,576 | -0.07(-0.56%) |
May 16, 2016 | 12.67 | 12.80 | 12.62 | 12.77 | 283,044 | +0.14(+1.08%) |
May 13, 2016 | 12.71 | 12.78 | 12.61 | 12.64 | 246,118 | -0.14(-1.12%) |
May 12, 2016 | 13.07 | 13.07 | 12.70 | 12.78 | 318,977 | -0.04(-0.28%) |
May 11, 2016 | 12.83 | 12.90 | 12.80 | 12.82 | 148,485 | -0.16(-1.22%) |
May 10, 2016 | 12.87 | 12.98 | 12.86 | 12.98 | 88,258 | +0.17(+1.29%) |
May 09, 2016 | 12.85 | 12.90 | 12.79 | 12.81 | 86,558 | -0.07(-0.56%) |
May 06, 2016 | 12.73 | 12.90 | 12.73 | 12.88 | 247,295 | +0.06(+0.45%) |
May 05, 2016 | 12.88 | 12.91 | 12.79 | 12.83 | 444,942 | -0.19(-1.43%) |
May 04, 2016 | 13.05 | 13.11 | 12.98 | 13.01 | 565,171 | -0.17(-1.25%) |
May 03, 2016 | 13.28 | 13.30 | 13.16 | 13.18 | 1,494,520 | -0.39(-2.91%) |