Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.18 | 12.84 | 12.14 | 12.82 | 4,499,051 | +0.64(+5.22%) |
Jul 28, 2016 | 12.09 | 12.23 | 12.05 | 12.18 | 4,084,050 | +0.11(+0.93%) |
Jul 27, 2016 | 12.25 | 12.33 | 12.02 | 12.07 | 4,722,527 | -0.17(-1.43%) |
Jul 26, 2016 | 12.26 | 12.34 | 12.02 | 12.25 | 4,335,699 | -0.04(-0.35%) |
Jul 25, 2016 | 12.42 | 12.47 | 12.28 | 12.29 | 3,415,411 | -0.23(-1.84%) |
Jul 22, 2016 | 12.71 | 12.73 | 12.45 | 12.52 | 2,155,845 | -0.16(-1.28%) |
Jul 21, 2016 | 12.78 | 12.78 | 12.59 | 12.68 | 4,322,766 | -0.11(-0.83%) |
Jul 20, 2016 | 12.87 | 13.05 | 12.74 | 12.79 | 3,206,043 | -0.26(-2.01%) |
Jul 19, 2016 | 13.01 | 13.06 | 12.89 | 13.05 | 2,518,725 | -0.03(-0.21%) |
Jul 18, 2016 | 12.94 | 13.09 | 12.81 | 13.08 | 2,872,576 | +0.08(+0.60%) |
Jul 15, 2016 | 13.08 | 13.09 | 12.91 | 13.00 | 2,786,108 | -0.03(-0.19%) |
Jul 14, 2016 | 13.24 | 13.30 | 13.02 | 13.03 | 4,222,723 | -0.10(-0.76%) |
Jul 13, 2016 | 13.24 | 13.32 | 13.07 | 13.12 | 4,294,483 | -0.13(-0.96%) |
Jul 12, 2016 | 13.17 | 13.27 | 13.06 | 13.25 | 2,403,535 | +0.29(+2.26%) |
Jul 11, 2016 | 12.88 | 13.00 | 12.86 | 12.96 | 2,727,868 | +0.08(+0.63%) |
Jul 08, 2016 | 12.98 | 13.05 | 12.86 | 12.88 | 3,801,064 | -0.02(-0.17%) |
Jul 07, 2016 | 13.31 | 13.33 | 12.83 | 12.90 | 4,327,495 | -0.25(-1.87%) |
Jul 06, 2016 | 13.07 | 13.20 | 12.94 | 13.15 | 3,809,448 | +0.01(+0.10%) |
Jul 05, 2016 | 13.35 | 13.45 | 13.07 | 13.13 | 3,372,520 | -0.39(-2.88%) |
Jul 01, 2016 | 13.20 | 13.52 | 13.52 | 13.52 | 3,055,734 | +0.32(+2.43%) |
Jun 30, 2016 | 13.13 | 13.23 | 12.99 | 13.20 | 3,262,426 | +0.09(+0.67%) |
Jun 29, 2016 | 13.04 | 13.14 | 13.01 | 13.12 | 2,429,732 | +0.22(+1.69%) |
Jun 28, 2016 | 12.88 | 12.98 | 12.74 | 12.90 | 1,865,739 | +0.10(+0.76%) |
Jun 27, 2016 | 12.78 | 12.83 | 12.59 | 12.80 | 4,559,576 | -0.15(-1.13%) |
Jun 24, 2016 | 13.07 | 13.18 | 12.64 | 12.95 | 5,676,199 | -0.47(-3.49%) |
Jun 23, 2016 | 13.37 | 13.43 | 13.33 | 13.41 | 3,594,773 | +0.21(+1.58%) |
Jun 22, 2016 | 13.24 | 13.32 | 13.17 | 13.21 | 3,169,316 | +0.01(+0.09%) |
Jun 21, 2016 | 13.06 | 13.26 | 13.01 | 13.19 | 2,991,465 | +0.10(+0.76%) |
Jun 20, 2016 | 13.03 | 13.17 | 12.94 | 13.09 | 4,186,949 | +0.28(+2.16%) |
Jun 17, 2016 | 12.74 | 12.86 | 12.71 | 12.82 | 8,150,692 | +0.15(+1.21%) |
Jun 16, 2016 | 12.67 | 12.72 | 12.51 | 12.66 | 4,270,279 | -0.19(-1.46%) |
Jun 15, 2016 | 12.82 | 12.98 | 12.79 | 12.85 | 2,901,253 | -0.09(-0.67%) |
Jun 14, 2016 | 13.13 | 13.25 | 12.82 | 12.94 | 4,239,365 | -0.25(-1.87%) |
Jun 13, 2016 | 12.94 | 13.23 | 12.92 | 13.18 | 3,057,370 | +0.12(+0.88%) |
Jun 10, 2016 | 13.10 | 13.25 | 12.99 | 13.07 | 1,959,657 | -0.16(-1.18%) |
Jun 09, 2016 | 13.10 | 13.26 | 13.10 | 13.22 | 1,424,657 | -0.03(-0.24%) |
Jun 08, 2016 | 13.48 | 13.52 | 13.19 | 13.26 | 2,265,706 | -0.05(-0.40%) |
Jun 07, 2016 | 13.15 | 13.42 | 13.15 | 13.31 | 2,862,645 | +0.23(+1.79%) |
Jun 06, 2016 | 12.87 | 13.12 | 12.83 | 13.07 | 2,294,030 | +0.28(+2.19%) |
Jun 03, 2016 | 12.74 | 12.85 | 12.65 | 12.79 | 1,742,185 | +0.19(+1.51%) |
Jun 02, 2016 | 12.41 | 12.64 | 12.41 | 12.60 | 2,081,566 | +0.09(+0.72%) |
Jun 01, 2016 | 12.43 | 12.55 | 12.31 | 12.51 | 2,344,663 | +0.08(+0.65%) |
May 31, 2016 | 12.52 | 12.64 | 12.34 | 12.43 | 3,622,883 | -0.18(-1.41%) |
May 27, 2016 | 12.57 | 12.61 | 12.61 | 12.61 | 2,434,576 | -0.05(-0.42%) |
May 26, 2016 | 12.91 | 12.91 | 12.63 | 12.66 | 2,035,829 | -0.09(-0.68%) |
May 25, 2016 | 12.64 | 12.80 | 12.58 | 12.75 | 2,362,822 | +0.19(+1.54%) |
May 24, 2016 | 12.57 | 12.67 | 12.45 | 12.56 | 2,870,673 | +0.13(+1.05%) |
May 23, 2016 | 12.48 | 12.54 | 12.39 | 12.43 | 1,276,750 | -0.13(-1.04%) |
May 20, 2016 | 12.41 | 12.58 | 12.41 | 12.56 | 2,406,887 | +0.17(+1.38%) |
May 19, 2016 | 12.30 | 12.40 | 12.14 | 12.39 | 2,617,465 | -0.15(-1.17%) |
May 18, 2016 | 12.67 | 12.82 | 12.44 | 12.53 | 2,272,533 | -0.21(-1.64%) |
May 17, 2016 | 12.56 | 12.95 | 12.55 | 12.74 | 2,913,336 | +0.12(+0.99%) |
May 16, 2016 | 12.52 | 12.74 | 12.52 | 12.62 | 3,100,626 | +0.16(+1.30%) |
May 13, 2016 | 12.47 | 12.68 | 12.40 | 12.45 | 2,862,803 | -0.09(-0.70%) |
May 12, 2016 | 12.68 | 12.73 | 12.45 | 12.54 | 3,411,109 | +0.43(+3.53%) |
May 11, 2016 | 12.20 | 12.21 | 11.97 | 12.11 | 3,839,685 | -0.06(-0.47%) |
May 10, 2016 | 11.87 | 12.25 | 11.82 | 12.17 | 2,575,744 | +0.45(+3.84%) |
May 09, 2016 | 11.90 | 11.95 | 11.69 | 11.72 | 2,860,578 | -0.23(-1.96%) |
May 06, 2016 | 11.81 | 12.01 | 11.76 | 11.96 | 3,345,503 | +0.06(+0.49%) |
May 05, 2016 | 12.23 | 12.24 | 11.87 | 11.90 | 4,333,867 | -0.14(-1.19%) |
May 04, 2016 | 12.24 | 12.36 | 11.89 | 12.04 | 2,674,151 | -0.26(-2.10%) |
May 03, 2016 | 12.42 | 12.47 | 12.24 | 12.30 | 2,952,531 | -0.28(-2.20%) |