Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.39 | 14.40 | 14.33 | 14.34 | 11,716 | -0.21(-1.48%) |
Jul 28, 2016 | 14.57 | 14.96 | 14.22 | 14.55 | 8,456 | +0.27(+1.85%) |
Jul 27, 2016 | 14.38 | 14.38 | 14.23 | 14.29 | 15,634 | -0.05(-0.31%) |
Jul 26, 2016 | 14.19 | 14.38 | 13.90 | 14.34 | 25,076 | +0.20(+1.38%) |
Jul 25, 2016 | 14.12 | 14.15 | 14.12 | 14.14 | 22,340 | -0.05(-0.35%) |
Jul 22, 2016 | 14.23 | 14.23 | 14.09 | 14.19 | 15,358 | +0.00(+0.00%) |
Jul 21, 2016 | 14.59 | 14.59 | 14.18 | 14.19 | 40,789 | +0.06(+0.42%) |
Jul 20, 2016 | 14.05 | 14.15 | 14.00 | 14.13 | 28,771 | +0.12(+0.89%) |
Jul 19, 2016 | 13.94 | 14.11 | 13.94 | 14.01 | 33,073 | -0.04(-0.32%) |
Jul 18, 2016 | 13.95 | 14.12 | 13.86 | 14.05 | 22,074 | +0.31(+2.26%) |
Jul 15, 2016 | 13.52 | 13.74 | 13.52 | 13.74 | 29,751 | +0.32(+2.38%) |
Jul 14, 2016 | 13.36 | 13.47 | 13.35 | 13.42 | 22,815 | +0.04(+0.30%) |
Jul 13, 2016 | 13.33 | 13.38 | 13.27 | 13.38 | 22,368 | +0.12(+0.90%) |
Jul 12, 2016 | 13.30 | 13.32 | 13.12 | 13.26 | 35,400 | +0.34(+2.63%) |
Jul 11, 2016 | 12.83 | 12.99 | 12.83 | 12.92 | 8,589 | +0.21(+1.65%) |
Jul 08, 2016 | 12.77 | 12.65 | 12.71 | 26,889 | +0.01(+0.08%) | |
Jul 07, 2016 | 12.76 | 12.98 | 12.66 | 12.70 | 6,027 | +0.06(+0.47%) |
Jul 05, 2016 | 12.20 | 12.79 | 12.20 | 12.64 | 49,213 | +0.54(+4.46%) |
Jul 01, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.03(+0.25%) | |
Jun 30, 2016 | 11.60 | 12.07 | 11.60 | 12.07 | 6,042 | +0.34(+2.90%) |
Jun 29, 2016 | 11.77 | 11.77 | 11.65 | 11.73 | 11,856 | +0.37(+3.26%) |
Jun 28, 2016 | 11.45 | 11.45 | 11.26 | 11.36 | 23,251 | +0.10(+0.89%) |
Jun 27, 2016 | 11.23 | 11.47 | 11.20 | 11.26 | 60,436 | -0.09(-0.79%) |
Jun 24, 2016 | 11.17 | 11.39 | 11.17 | 11.35 | 18,173 | -0.15(-1.30%) |
Jun 23, 2016 | 11.50 | 11.50 | 11.32 | 11.50 | 17,065 | +0.14(+1.23%) |
Jun 22, 2016 | 11.50 | 11.50 | 11.36 | 11.36 | 7,283 | +0.00(+0.00%) |
Jun 21, 2016 | 11.38 | 11.51 | 11.24 | 11.36 | 14,959 | -0.08(-0.66%) |
Jun 20, 2016 | 11.30 | 11.77 | 11.30 | 11.44 | 17,741 | +0.22(+2.01%) |
Jun 17, 2016 | 11.36 | 11.50 | 11.20 | 11.21 | 14,160 | -0.15(-1.32%) |
Jun 16, 2016 | 11.24 | 11.38 | 11.24 | 11.36 | 24,731 | -0.14(-1.22%) |
Jun 15, 2016 | 11.17 | 11.55 | 11.17 | 11.50 | 19,787 | -0.05(-0.43%) |
Jun 14, 2016 | 11.25 | 11.69 | 11.25 | 11.55 | 8,508 | -0.03(-0.26%) |
Jun 13, 2016 | 11.70 | 11.85 | 11.58 | 11.58 | 6,779 | -0.24(-2.03%) |
Jun 10, 2016 | 11.61 | 11.87 | 11.61 | 11.82 | 7,319 | -0.23(-1.91%) |
Jun 09, 2016 | 12.05 | 12.24 | 12.05 | 12.05 | 6,805 | -0.11(-0.90%) |
Jun 08, 2016 | 12.12 | 12.22 | 12.11 | 12.16 | 43,189 | -0.04(-0.33%) |
Jun 07, 2016 | 12.20 | 12.30 | 12.20 | 12.20 | 60,969 | +0.20(+1.67%) |
Jun 06, 2016 | 11.92 | 12.00 | 11.92 | 12.00 | 10,972 | +0.10(+0.84%) |
Jun 03, 2016 | 11.78 | 11.90 | 11.78 | 11.90 | 15,875 | +0.00(+0.00%) |
Jun 02, 2016 | 11.79 | 11.90 | 11.69 | 11.90 | 3,974 | +0.19(+1.62%) |
Jun 01, 2016 | 11.69 | 11.79 | 11.69 | 11.71 | 24,724 | -0.03(-0.26%) |
May 31, 2016 | 11.68 | 11.74 | 11.64 | 11.74 | 15,258 | +0.34(+2.94%) |
May 27, 2016 | 11.40 | 11.40 | 11.40 | 0 | +0.04(+0.40%) | |
May 26, 2016 | 11.16 | 11.54 | 11.16 | 11.36 | 153,287 | +0.06(+0.53%) |
May 25, 2016 | 11.15 | 11.35 | 11.15 | 11.30 | 8,474 | +0.12(+1.07%) |
May 24, 2016 | 11.15 | 11.19 | 11.13 | 11.18 | 37,000 | +0.05(+0.45%) |
May 23, 2016 | 11.34 | 11.34 | 11.11 | 11.13 | 17,483 | -0.14(-1.29%) |
May 20, 2016 | 11.22 | 11.30 | 11.22 | 11.28 | 13,936 | +0.18(+1.58%) |
May 19, 2016 | 11.23 | 11.23 | 10.97 | 11.10 | 8,086 | +0.00(+0.05%) |
May 18, 2016 | 11.01 | 11.23 | 11.01 | 11.10 | 15,084 | -0.15(-1.38%) |
May 17, 2016 | 11.08 | 11.50 | 11.08 | 11.25 | 25,870 | +0.11(+0.94%) |
May 16, 2016 | 11.25 | 11.25 | 11.03 | 11.14 | 19,449 | +0.05(+0.50%) |
May 13, 2016 | 11.15 | 11.48 | 11.09 | 11.09 | 16,224 | -0.44(-3.82%) |
May 12, 2016 | 11.47 | 11.74 | 11.47 | 11.53 | 19,747 | -0.19(-1.62%) |
May 11, 2016 | 11.80 | 11.81 | 11.72 | 11.72 | 12,178 | -0.33(-2.74%) |
May 10, 2016 | 12.06 | 12.06 | 11.94 | 12.05 | 19,529 | +0.15(+1.26%) |
May 09, 2016 | 12.25 | 12.25 | 11.84 | 11.90 | 9,586 | +0.07(+0.59%) |
May 06, 2016 | 11.81 | 11.87 | 11.79 | 11.83 | 9,301 | -0.13(-1.09%) |
May 05, 2016 | 12.13 | 12.13 | 11.96 | 11.96 | 7,548 | -0.03(-0.25%) |
May 04, 2016 | 12.18 | 12.18 | 11.96 | 11.99 | 13,287 | -0.13(-1.07%) |
May 03, 2016 | 12.50 | 12.50 | 12.03 | 12.12 | 22,056 | -0.50(-3.92%) |