Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.11 | 13.70 | 13.02 | 13.64 | 72,993 | +0.47(+3.57%) |
Jul 28, 2016 | 13.27 | 13.31 | 13.11 | 13.17 | 30,664 | -0.14(-1.05%) |
Jul 27, 2016 | 13.42 | 13.61 | 13.11 | 13.31 | 40,402 | -0.10(-0.75%) |
Jul 26, 2016 | 13.30 | 13.74 | 13.25 | 13.41 | 172,184 | +0.21(+1.59%) |
Jul 25, 2016 | 13.42 | 13.42 | 13.00 | 13.20 | 39,841 | -0.18(-1.35%) |
Jul 22, 2016 | 13.20 | 13.48 | 13.12 | 13.38 | 74,679 | +0.14(+1.06%) |
Jul 21, 2016 | 13.45 | 13.47 | 13.22 | 13.24 | 49,317 | -0.19(-1.41%) |
Jul 20, 2016 | 13.36 | 13.85 | 13.28 | 13.43 | 92,991 | +0.10(+0.75%) |
Jul 19, 2016 | 13.54 | 13.77 | 13.25 | 13.33 | 93,602 | -0.24(-1.77%) |
Jul 18, 2016 | 13.69 | 13.71 | 13.27 | 13.57 | 72,124 | +0.17(+1.27%) |
Jul 15, 2016 | 13.17 | 13.51 | 13.04 | 13.40 | 119,542 | +0.36(+2.76%) |
Jul 14, 2016 | 13.40 | 13.45 | 13.03 | 13.04 | 58,540 | -0.30(-2.25%) |
Jul 13, 2016 | 13.78 | 13.84 | 13.27 | 13.34 | 181,560 | -0.52(-3.75%) |
Jul 12, 2016 | 13.09 | 13.96 | 13.09 | 13.86 | 152,282 | +0.88(+6.78%) |
Jul 11, 2016 | 13.04 | 13.40 | 12.97 | 12.98 | 125,838 | -0.05(-0.38%) |
Jul 08, 2016 | 12.62 | 13.23 | 12.52 | 13.03 | 162,296 | +0.51(+4.07%) |
Jul 07, 2016 | 12.47 | 12.57 | 12.34 | 12.52 | 93,186 | +0.16(+1.29%) |
Jul 05, 2016 | 12.37 | 12.50 | 12.28 | 12.36 | 150,747 | -0.01(-0.08%) |
Jul 01, 2016 | 12.15 | 12.37 | 12.37 | 12.37 | 70,300 | +0.29(+2.40%) |
Jun 30, 2016 | 11.86 | 12.08 | 11.76 | 12.08 | 80,431 | +0.23(+1.94%) |
Jun 29, 2016 | 11.88 | 12.06 | 11.80 | 11.85 | 77,579 | +0.12(+1.02%) |
Jun 28, 2016 | 11.75 | 11.91 | 11.59 | 11.73 | 86,663 | +0.15(+1.30%) |
Jun 27, 2016 | 12.17 | 12.17 | 11.38 | 11.58 | 199,797 | -0.64(-5.24%) |
Jun 24, 2016 | 12.21 | 12.34 | 12.04 | 12.22 | 210,143 | -0.47(-3.70%) |
Jun 23, 2016 | 12.89 | 12.90 | 12.67 | 12.69 | 306,515 | -0.13(-1.01%) |
Jun 22, 2016 | 12.99 | 13.31 | 12.81 | 12.82 | 235,871 | -0.14(-1.08%) |
Jun 21, 2016 | 13.93 | 14.08 | 12.89 | 12.96 | 159,707 | -1.04(-7.43%) |
Jun 20, 2016 | 14.06 | 14.49 | 13.96 | 14.00 | 149,013 | +0.00(+0.00%) |
Jun 17, 2016 | 13.95 | 14.18 | 13.78 | 14.00 | 85,586 | +0.05(+0.36%) |
Jun 16, 2016 | 13.92 | 13.98 | 13.63 | 13.95 | 27,914 | -0.04(-0.29%) |
Jun 15, 2016 | 13.83 | 14.08 | 13.72 | 13.99 | 112,975 | +0.25(+1.82%) |
Jun 14, 2016 | 13.72 | 13.85 | 13.53 | 13.74 | 32,426 | -0.02(-0.15%) |
Jun 13, 2016 | 13.95 | 14.14 | 13.64 | 13.76 | 60,189 | -0.18(-1.29%) |
Jun 10, 2016 | 13.98 | 14.14 | 13.80 | 13.94 | 53,787 | -0.17(-1.20%) |
Jun 09, 2016 | 14.29 | 14.29 | 13.71 | 14.11 | 63,409 | -0.17(-1.19%) |
Jun 08, 2016 | 13.92 | 14.40 | 13.75 | 14.28 | 116,873 | +0.42(+3.03%) |
Jun 07, 2016 | 13.77 | 14.26 | 13.68 | 13.86 | 96,934 | +0.14(+1.02%) |
Jun 06, 2016 | 13.63 | 13.79 | 13.60 | 13.72 | 38,307 | +0.09(+0.66%) |
Jun 03, 2016 | 13.65 | 13.79 | 13.37 | 13.63 | 55,870 | -0.09(-0.66%) |
Jun 02, 2016 | 13.84 | 13.88 | 13.59 | 13.72 | 62,273 | -0.13(-0.94%) |
Jun 01, 2016 | 13.74 | 13.95 | 13.44 | 13.85 | 134,165 | +0.25(+1.84%) |
May 31, 2016 | 13.97 | 14.07 | 13.50 | 13.60 | 151,538 | -0.25(-1.81%) |
May 27, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 89,300 | +0.01(+0.07%) |
May 26, 2016 | 13.65 | 13.95 | 13.53 | 13.84 | 90,136 | +0.17(+1.24%) |
May 25, 2016 | 13.55 | 13.69 | 13.32 | 13.67 | 49,828 | +0.25(+1.86%) |
May 24, 2016 | 13.14 | 13.53 | 13.02 | 13.42 | 61,648 | +0.32(+2.44%) |
May 23, 2016 | 13.16 | 13.20 | 12.88 | 13.10 | 103,843 | +0.01(+0.08%) |
May 20, 2016 | 13.10 | 13.12 | 12.90 | 13.09 | 73,809 | +0.08(+0.61%) |
May 19, 2016 | 13.26 | 13.26 | 12.88 | 13.01 | 104,816 | -0.20(-1.51%) |
May 18, 2016 | 12.93 | 13.31 | 12.65 | 13.21 | 196,818 | +0.24(+1.85%) |
May 17, 2016 | 13.40 | 13.64 | 12.80 | 12.97 | 117,052 | -0.48(-3.57%) |
May 16, 2016 | 13.70 | 13.93 | 13.27 | 13.45 | 161,188 | -0.25(-1.82%) |
May 13, 2016 | 13.64 | 13.87 | 13.17 | 13.70 | 134,878 | +0.07(+0.51%) |
May 12, 2016 | 14.32 | 14.32 | 13.62 | 13.63 | 160,469 | -0.54(-3.81%) |
May 11, 2016 | 14.27 | 14.46 | 13.97 | 14.17 | 104,640 | -0.07(-0.49%) |
May 10, 2016 | 14.07 | 14.41 | 13.79 | 14.24 | 198,027 | -0.12(-0.84%) |
May 09, 2016 | 14.59 | 14.77 | 14.32 | 14.36 | 85,524 | -0.22(-1.51%) |
May 06, 2016 | 14.40 | 14.71 | 14.20 | 14.58 | 88,227 | +0.10(+0.69%) |
May 05, 2016 | 14.17 | 15.08 | 14.17 | 14.48 | 219,606 | +0.31(+2.19%) |
May 04, 2016 | 17.00 | 17.25 | 14.13 | 14.17 | 844,526 | -3.34(-19.07%) |
May 03, 2016 | 17.30 | 17.62 | 17.07 | 17.51 | 65,043 | +0.04(+0.23%) |