Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.14 | 12.34 | 12.11 | 12.23 | 287,704 | +0.10(+0.82%) |
Jul 28, 2016 | 12.24 | 12.26 | 12.09 | 12.13 | 307,750 | -0.18(-1.43%) |
Jul 27, 2016 | 12.43 | 12.48 | 12.29 | 12.31 | 285,501 | -0.13(-1.08%) |
Jul 26, 2016 | 12.52 | 12.57 | 12.41 | 12.44 | 145,432 | -0.03(-0.23%) |
Jul 25, 2016 | 12.71 | 12.74 | 12.41 | 12.47 | 292,594 | -0.22(-1.73%) |
Jul 22, 2016 | 12.84 | 12.84 | 12.69 | 12.69 | 254,951 | -0.20(-1.59%) |
Jul 21, 2016 | 13.14 | 13.18 | 12.88 | 12.89 | 120,295 | -0.23(-1.78%) |
Jul 20, 2016 | 12.99 | 13.16 | 12.79 | 13.13 | 635,224 | +0.18(+1.36%) |
Jul 19, 2016 | 12.94 | 13.00 | 12.89 | 12.95 | 281,517 | +0.04(+0.27%) |
Jul 18, 2016 | 13.07 | 13.07 | 12.87 | 12.91 | 263,991 | -0.18(-1.40%) |
Jul 15, 2016 | 13.24 | 13.24 | 13.02 | 13.10 | 166,177 | -0.10(-0.75%) |
Jul 14, 2016 | 13.32 | 13.35 | 13.20 | 13.20 | 157,437 | -0.08(-0.59%) |
Jul 13, 2016 | 13.30 | 13.32 | 13.18 | 13.27 | 195,020 | +0.07(+0.53%) |
Jul 12, 2016 | 13.39 | 13.39 | 13.17 | 13.20 | 299,509 | -0.01(-0.05%) |
Jul 11, 2016 | 12.79 | 13.21 | 12.71 | 13.21 | 367,162 | +0.37(+2.92%) |
Jul 08, 2016 | 12.65 | 12.85 | 12.57 | 12.84 | 387,577 | +0.27(+2.13%) |
Jul 07, 2016 | 13.20 | 13.24 | 12.46 | 12.57 | 642,185 | -0.63(-4.79%) |
Jul 06, 2016 | 12.81 | 13.22 | 12.77 | 13.20 | 553,268 | +0.41(+3.24%) |
Jul 05, 2016 | 12.58 | 12.85 | 12.58 | 12.79 | 442,217 | +0.20(+1.60%) |
Jul 01, 2016 | 12.39 | 12.58 | 12.58 | 12.58 | 288,410 | +0.16(+1.25%) |
Jun 30, 2016 | 12.44 | 12.57 | 12.30 | 12.43 | 515,168 | +0.13(+1.05%) |
Jun 29, 2016 | 11.74 | 12.33 | 11.74 | 12.30 | 465,494 | +0.65(+5.62%) |
Jun 28, 2016 | 11.70 | 11.81 | 10.87 | 11.65 | 612,828 | +0.21(+1.81%) |
Jun 27, 2016 | 11.63 | 11.70 | 11.35 | 11.44 | 401,906 | -0.27(-2.27%) |
Jun 24, 2016 | 11.99 | 12.00 | 11.63 | 11.70 | 396,983 | -0.40(-3.27%) |
Jun 23, 2016 | 12.17 | 12.23 | 12.03 | 12.10 | 225,517 | +0.05(+0.38%) |
Jun 22, 2016 | 12.37 | 12.37 | 12.00 | 12.05 | 295,553 | -0.27(-2.21%) |
Jun 21, 2016 | 12.62 | 12.62 | 12.31 | 12.33 | 263,933 | -0.23(-1.86%) |
Jun 20, 2016 | 11.99 | 12.68 | 11.96 | 12.56 | 335,574 | +0.75(+6.31%) |
Jun 17, 2016 | 11.90 | 11.91 | 11.57 | 11.81 | 593,640 | -0.08(-0.71%) |
Jun 16, 2016 | 11.84 | 11.94 | 11.70 | 11.90 | 272,167 | -0.03(-0.27%) |
Jun 15, 2016 | 11.86 | 12.01 | 11.81 | 11.93 | 152,005 | +0.07(+0.60%) |
Jun 14, 2016 | 11.94 | 11.96 | 11.76 | 11.86 | 214,215 | -0.09(-0.76%) |
Jun 13, 2016 | 12.02 | 12.16 | 11.90 | 11.95 | 102,003 | -0.17(-1.39%) |
Jun 10, 2016 | 12.25 | 12.29 | 12.01 | 12.12 | 255,160 | -0.27(-2.15%) |
Jun 09, 2016 | 12.25 | 12.45 | 12.17 | 12.38 | 193,707 | +0.14(+1.11%) |
Jun 08, 2016 | 12.09 | 12.33 | 11.93 | 12.25 | 220,756 | +0.12(+1.02%) |
Jun 07, 2016 | 12.03 | 12.16 | 11.95 | 12.12 | 141,017 | +0.10(+0.86%) |
Jun 06, 2016 | 12.01 | 12.20 | 11.99 | 12.02 | 196,128 | -0.01(-0.11%) |
Jun 03, 2016 | 12.10 | 12.10 | 11.94 | 12.03 | 176,314 | -0.04(-0.32%) |
Jun 02, 2016 | 11.96 | 12.09 | 11.96 | 12.07 | 118,359 | +0.07(+0.59%) |
Jun 01, 2016 | 11.83 | 12.03 | 11.76 | 12.00 | 206,790 | +0.17(+1.42%) |
May 31, 2016 | 11.96 | 11.96 | 11.76 | 11.83 | 170,058 | -0.08(-0.71%) |
May 27, 2016 | 11.78 | 11.92 | 11.92 | 11.92 | 210,637 | +0.19(+1.60%) |
May 26, 2016 | 11.70 | 11.83 | 11.64 | 11.73 | 153,697 | +0.06(+0.56%) |
May 25, 2016 | 11.62 | 11.68 | 11.52 | 11.66 | 222,911 | +0.08(+0.67%) |
May 24, 2016 | 11.41 | 11.65 | 11.41 | 11.59 | 161,577 | +0.19(+1.71%) |
May 23, 2016 | 11.45 | 11.53 | 11.36 | 11.39 | 244,956 | -0.01(-0.11%) |
May 20, 2016 | 11.37 | 11.52 | 11.33 | 11.41 | 221,926 | +0.08(+0.69%) |
May 19, 2016 | 11.18 | 11.37 | 11.15 | 11.33 | 209,671 | +0.03(+0.29%) |
May 18, 2016 | 11.42 | 11.53 | 11.25 | 11.30 | 252,046 | -0.18(-1.53%) |
May 17, 2016 | 11.63 | 11.65 | 11.46 | 11.47 | 336,172 | -0.15(-1.28%) |
May 16, 2016 | 11.67 | 11.76 | 11.61 | 11.62 | 135,546 | -0.03(-0.22%) |
May 13, 2016 | 11.73 | 11.74 | 11.62 | 11.65 | 166,154 | -0.14(-1.16%) |
May 12, 2016 | 11.74 | 11.92 | 11.65 | 11.78 | 284,346 | +0.14(+1.23%) |
May 11, 2016 | 12.28 | 12.38 | 11.60 | 11.64 | 332,837 | -0.72(-5.82%) |
May 10, 2016 | 12.37 | 12.45 | 12.27 | 12.36 | 160,829 | +0.05(+0.37%) |
May 09, 2016 | 12.31 | 12.41 | 12.16 | 12.31 | 240,967 | +0.06(+0.48%) |
May 06, 2016 | 12.50 | 12.50 | 12.22 | 12.25 | 203,331 | -0.29(-2.32%) |
May 05, 2016 | 12.42 | 12.68 | 12.40 | 12.55 | 362,351 | +0.19(+1.52%) |
May 04, 2016 | 12.38 | 12.46 | 12.22 | 12.36 | 265,967 | -0.03(-0.21%) |
May 03, 2016 | 12.60 | 12.68 | 12.37 | 12.38 | 271,748 | -0.30(-2.40%) |