Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.76 | 12.95 | 12.27 | 12.64 | 99,597 | -0.21(-1.64%) |
Jul 28, 2016 | 12.93 | 12.93 | 12.81 | 12.85 | 49,722 | -0.08(-0.65%) |
Jul 27, 2016 | 13.09 | 13.09 | 12.89 | 12.93 | 45,413 | -0.08(-0.65%) |
Jul 26, 2016 | 13.05 | 13.11 | 12.97 | 13.02 | 43,762 | -0.10(-0.77%) |
Jul 25, 2016 | 12.75 | 13.79 | 12.70 | 13.12 | 95,013 | +0.45(+3.54%) |
Jul 22, 2016 | 12.47 | 12.89 | 12.13 | 12.67 | 28,234 | -0.30(-2.28%) |
Jul 21, 2016 | 12.47 | 12.97 | 11.85 | 12.97 | 61,776 | +0.59(+4.78%) |
Jul 20, 2016 | 12.39 | 12.47 | 11.85 | 12.37 | 17,140 | -0.03(-0.20%) |
Jul 19, 2016 | 11.92 | 12.41 | 11.92 | 12.40 | 19,732 | +0.18(+1.45%) |
Jul 18, 2016 | 12.16 | 12.33 | 11.85 | 12.22 | 31,354 | +0.01(+0.07%) |
Jul 15, 2016 | 12.29 | 12.29 | 12.12 | 12.21 | 34,297 | +0.02(+0.14%) |
Jul 14, 2016 | 12.33 | 12.38 | 12.09 | 12.20 | 19,832 | -0.12(-0.96%) |
Jul 13, 2016 | 12.42 | 12.43 | 12.13 | 12.32 | 50,607 | -0.11(-0.88%) |
Jul 12, 2016 | 12.46 | 12.65 | 12.22 | 12.43 | 77,449 | +0.14(+1.10%) |
Jul 11, 2016 | 12.16 | 12.31 | 12.08 | 12.29 | 72,499 | +0.02(+0.14%) |
Jul 08, 2016 | 11.79 | 12.28 | 11.69 | 12.27 | 74,105 | +0.58(+4.99%) |
Jul 07, 2016 | 11.53 | 11.91 | 11.53 | 11.69 | 19,307 | +0.37(+3.29%) |
Jul 05, 2016 | 12.04 | 12.15 | 11.24 | 11.32 | 99,098 | -0.65(-5.44%) |
Jul 01, 2016 | 11.83 | 11.97 | 11.97 | 11.97 | 56,669 | +0.14(+1.14%) |
Jun 30, 2016 | 12.04 | 12.25 | 11.44 | 11.83 | 49,860 | -0.30(-2.44%) |
Jun 29, 2016 | 12.17 | 12.37 | 11.67 | 12.13 | 93,078 | +0.54(+4.67%) |
Jun 28, 2016 | 11.28 | 11.64 | 11.22 | 11.59 | 81,445 | +0.30(+2.62%) |
Jun 27, 2016 | 10.98 | 11.33 | 10.95 | 11.29 | 51,227 | +0.32(+2.93%) |
Jun 24, 2016 | 11.25 | 11.36 | 10.78 | 10.97 | 934,013 | -0.41(-3.57%) |
Jun 23, 2016 | 11.08 | 11.39 | 11.01 | 11.38 | 65,399 | +0.26(+2.36%) |
Jun 22, 2016 | 11.12 | 11.16 | 11.02 | 11.12 | 47,252 | +0.04(+0.38%) |
Jun 21, 2016 | 11.10 | 11.20 | 10.90 | 11.07 | 45,054 | -0.08(-0.76%) |
Jun 20, 2016 | 11.01 | 11.16 | 10.94 | 11.16 | 59,635 | +0.14(+1.23%) |
Jun 17, 2016 | 10.90 | 11.09 | 10.55 | 11.02 | 38,517 | +0.18(+1.64%) |
Jun 16, 2016 | 10.77 | 10.97 | 10.67 | 10.84 | 41,211 | -0.08(-0.77%) |
Jun 15, 2016 | 10.68 | 10.97 | 10.68 | 10.93 | 19,529 | +0.22(+2.09%) |
Jun 14, 2016 | 10.64 | 10.82 | 10.63 | 10.71 | 10,288 | -0.16(-1.44%) |
Jun 13, 2016 | 10.90 | 11.16 | 10.57 | 10.86 | 20,254 | -0.22(-1.98%) |
Jun 10, 2016 | 10.91 | 11.35 | 10.57 | 11.08 | 31,637 | +0.17(+1.55%) |
Jun 09, 2016 | 11.33 | 11.33 | 10.91 | 10.91 | 38,981 | -0.45(-3.94%) |
Jun 08, 2016 | 11.48 | 11.58 | 11.48 | 11.36 | 29,907 | -0.19(-1.68%) |
Jun 07, 2016 | 11.33 | 11.71 | 11.27 | 11.55 | 38,557 | +0.17(+1.49%) |
Jun 06, 2016 | 11.25 | 11.50 | 11.16 | 11.39 | 35,497 | -0.07(-0.59%) |
Jun 03, 2016 | 11.62 | 11.62 | 11.39 | 11.45 | 19,509 | -0.29(-2.45%) |
Jun 02, 2016 | 11.61 | 11.79 | 11.54 | 11.74 | 9,955 | +0.05(+0.43%) |
Jun 01, 2016 | 11.62 | 11.75 | 11.51 | 11.69 | 29,154 | +0.08(+0.66%) |
May 31, 2016 | 11.92 | 11.92 | 11.45 | 11.61 | 14,118 | -0.20(-1.72%) |
May 27, 2016 | 11.66 | 11.82 | 11.82 | 11.82 | 14,433 | +0.15(+1.27%) |
May 26, 2016 | 11.81 | 11.81 | 11.60 | 11.67 | 16,752 | -0.16(-1.39%) |
May 25, 2016 | 11.92 | 11.92 | 11.74 | 11.83 | 29,241 | +0.04(+0.36%) |
May 24, 2016 | 11.75 | 11.83 | 11.75 | 11.79 | 43,148 | +0.04(+0.36%) |
May 23, 2016 | 11.71 | 11.79 | 11.64 | 11.75 | 65,004 | +0.15(+1.31%) |
May 20, 2016 | 11.66 | 11.78 | 11.58 | 11.60 | 101,226 | -0.16(-1.37%) |
May 19, 2016 | 11.81 | 11.81 | 11.66 | 11.76 | 20,647 | -0.00(-0.04%) |
May 18, 2016 | 11.60 | 11.83 | 11.54 | 11.76 | 53,497 | +0.27(+2.32%) |
May 17, 2016 | 11.78 | 11.83 | 11.50 | 11.50 | 23,684 | -0.20(-1.73%) |
May 16, 2016 | 11.45 | 11.78 | 11.36 | 11.70 | 70,692 | +0.31(+2.75%) |
May 13, 2016 | 11.37 | 11.45 | 10.99 | 11.39 | 61,171 | +0.03(+0.30%) |
May 12, 2016 | 11.39 | 11.50 | 11.30 | 11.35 | 17,372 | -0.03(-0.22%) |
May 11, 2016 | 11.04 | 11.73 | 11.04 | 11.38 | 27,816 | -0.08(-0.66%) |
May 10, 2016 | 11.47 | 11.47 | 11.40 | 11.45 | 14,951 | +0.00(+0.00%) |
May 09, 2016 | 10.88 | 11.58 | 10.40 | 11.45 | 62,131 | +0.46(+4.15%) |
May 06, 2016 | 10.91 | 11.28 | 10.90 | 11.00 | 36,270 | -0.03(-0.31%) |
May 05, 2016 | 10.93 | 11.41 | 10.89 | 11.03 | 21,333 | +0.04(+0.38%) |
May 04, 2016 | 10.51 | 10.99 | 10.51 | 10.99 | 41,834 | +0.51(+4.84%) |
May 03, 2016 | 10.40 | 10.53 | 10.40 | 10.48 | 49,991 | +0.19(+1.89%) |