Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.46 | 13.49 | 12.34 | 12.54 | 2,704,821 | -0.54(-4.10%) |
Jul 28, 2016 | 13.14 | 13.16 | 13.03 | 13.08 | 1,010,260 | -0.10(-0.75%) |
Jul 27, 2016 | 13.17 | 13.28 | 13.06 | 13.18 | 845,809 | +0.03(+0.20%) |
Jul 26, 2016 | 13.05 | 13.18 | 12.98 | 13.15 | 1,301,385 | +0.12(+0.89%) |
Jul 25, 2016 | 12.97 | 13.08 | 12.92 | 13.04 | 871,464 | -0.02(-0.14%) |
Jul 22, 2016 | 13.25 | 13.25 | 13.03 | 13.05 | 595,434 | -0.20(-1.49%) |
Jul 21, 2016 | 13.25 | 13.54 | 13.22 | 13.25 | 922,516 | -0.04(-0.27%) |
Jul 20, 2016 | 13.06 | 13.30 | 12.85 | 13.29 | 1,174,810 | +0.33(+2.56%) |
Jul 19, 2016 | 12.88 | 13.05 | 12.88 | 12.96 | 1,174,373 | -0.06(-0.48%) |
Jul 18, 2016 | 12.97 | 13.13 | 12.95 | 13.02 | 1,034,097 | -0.02(-0.14%) |
Jul 15, 2016 | 13.26 | 13.33 | 12.97 | 13.04 | 2,410,913 | -0.15(-1.15%) |
Jul 14, 2016 | 13.28 | 13.33 | 13.18 | 13.19 | 1,298,564 | +0.07(+0.55%) |
Jul 13, 2016 | 13.13 | 13.22 | 12.95 | 13.12 | 1,297,077 | +0.08(+0.62%) |
Jul 12, 2016 | 12.69 | 13.09 | 12.64 | 13.04 | 1,514,933 | +0.55(+4.44%) |
Jul 11, 2016 | 12.36 | 12.64 | 12.31 | 12.48 | 1,511,744 | +0.30(+2.42%) |
Jul 08, 2016 | 11.98 | 12.24 | 11.78 | 12.19 | 925,850 | +0.40(+3.42%) |
Jul 07, 2016 | 11.86 | 12.04 | 11.69 | 11.78 | 847,234 | +0.06(+0.53%) |
Jul 06, 2016 | 11.47 | 11.78 | 11.39 | 11.72 | 1,382,042 | +0.15(+1.31%) |
Jul 05, 2016 | 11.75 | 11.86 | 11.35 | 11.57 | 1,448,430 | -0.31(-2.64%) |
Jul 01, 2016 | 11.81 | 11.88 | 11.88 | 11.88 | 1,303,212 | +0.04(+0.30%) |
Jun 30, 2016 | 11.66 | 11.85 | 11.49 | 11.85 | 1,584,722 | +0.21(+1.77%) |
Jun 29, 2016 | 11.43 | 11.65 | 11.21 | 11.64 | 2,293,368 | +0.46(+4.08%) |
Jun 28, 2016 | 11.10 | 11.23 | 11.00 | 11.18 | 2,472,137 | +0.28(+2.54%) |
Jun 27, 2016 | 11.45 | 11.54 | 10.81 | 10.91 | 2,375,207 | -0.83(-7.09%) |
Jun 24, 2016 | 12.13 | 12.37 | 11.68 | 11.74 | 1,315,168 | -1.10(-8.57%) |
Jun 23, 2016 | 12.65 | 12.87 | 12.58 | 12.84 | 971,567 | +0.39(+3.16%) |
Jun 22, 2016 | 12.59 | 12.66 | 12.45 | 12.45 | 880,462 | -0.04(-0.36%) |
Jun 21, 2016 | 12.39 | 12.56 | 12.31 | 12.49 | 993,847 | +0.05(+0.43%) |
Jun 20, 2016 | 12.46 | 12.56 | 12.37 | 12.44 | 885,498 | +0.25(+2.06%) |
Jun 17, 2016 | 12.36 | 12.50 | 12.14 | 12.19 | 1,866,649 | -0.14(-1.16%) |
Jun 16, 2016 | 12.19 | 12.33 | 11.98 | 12.33 | 1,428,598 | +0.00(+0.00%) |
Jun 15, 2016 | 12.54 | 12.71 | 12.31 | 12.33 | 1,207,386 | -0.17(-1.36%) |
Jun 14, 2016 | 12.74 | 12.87 | 12.44 | 12.50 | 1,491,161 | -0.27(-2.10%) |
Jun 13, 2016 | 12.99 | 13.16 | 12.76 | 12.77 | 1,655,661 | -0.34(-2.59%) |
Jun 10, 2016 | 13.36 | 13.46 | 13.09 | 13.11 | 1,566,223 | -0.48(-3.54%) |
Jun 09, 2016 | 13.58 | 13.68 | 13.46 | 13.59 | 1,302,913 | -0.18(-1.29%) |
Jun 08, 2016 | 13.68 | 13.81 | 13.54 | 13.77 | 1,415,766 | +0.18(+1.31%) |
Jun 07, 2016 | 13.32 | 13.62 | 13.30 | 13.59 | 2,786,867 | +0.28(+2.07%) |
Jun 06, 2016 | 13.41 | 13.46 | 13.29 | 13.31 | 4,648,701 | +0.01(+0.07%) |
Jun 03, 2016 | 13.38 | 13.38 | 13.21 | 13.30 | 4,690,243 | -0.05(-0.40%) |
Jun 02, 2016 | 12.87 | 13.36 | 12.87 | 13.36 | 1,814,283 | +0.44(+3.45%) |
Jun 01, 2016 | 12.90 | 12.97 | 12.67 | 12.91 | 3,256,490 | -0.04(-0.27%) |
May 31, 2016 | 13.05 | 13.15 | 12.88 | 12.95 | 2,608,372 | -0.04(-0.27%) |
May 27, 2016 | 13.16 | 12.98 | 12.98 | 12.98 | 3,671,865 | -0.21(-1.62%) |
May 26, 2016 | 13.28 | 13.30 | 12.95 | 13.20 | 1,411,948 | -0.04(-0.27%) |
May 25, 2016 | 12.90 | 13.28 | 12.75 | 13.23 | 1,751,755 | +0.47(+3.70%) |
May 24, 2016 | 12.60 | 12.80 | 12.50 | 12.76 | 1,084,385 | +0.12(+0.91%) |
May 23, 2016 | 12.71 | 12.73 | 12.55 | 12.65 | 617,526 | -0.05(-0.42%) |
May 20, 2016 | 12.49 | 12.73 | 12.49 | 12.70 | 669,018 | +0.30(+2.44%) |
May 19, 2016 | 12.35 | 12.49 | 12.23 | 12.40 | 887,482 | -0.12(-0.92%) |
May 18, 2016 | 12.67 | 12.79 | 12.46 | 12.51 | 1,084,417 | -0.28(-2.23%) |
May 17, 2016 | 12.78 | 12.98 | 12.73 | 12.80 | 1,101,642 | -0.01(-0.07%) |
May 16, 2016 | 12.65 | 12.90 | 12.60 | 12.81 | 849,959 | +0.31(+2.49%) |
May 13, 2016 | 12.83 | 12.97 | 12.47 | 12.49 | 867,128 | -0.44(-3.37%) |
May 12, 2016 | 12.97 | 13.06 | 12.82 | 12.93 | 928,091 | +0.07(+0.55%) |
May 11, 2016 | 12.87 | 13.02 | 12.79 | 12.86 | 905,359 | -0.07(-0.55%) |
May 10, 2016 | 12.85 | 13.01 | 12.78 | 12.93 | 1,286,611 | +0.19(+1.47%) |
May 09, 2016 | 13.05 | 13.10 | 12.66 | 12.74 | 1,048,078 | -0.44(-3.31%) |
May 06, 2016 | 12.89 | 13.25 | 12.85 | 13.18 | 1,629,893 | +0.18(+1.37%) |
May 05, 2016 | 13.02 | 13.16 | 12.86 | 13.00 | 1,209,555 | +0.13(+1.04%) |
May 04, 2016 | 12.92 | 13.14 | 12.79 | 12.87 | 1,166,690 | -0.11(-0.82%) |
May 03, 2016 | 13.16 | 13.21 | 12.79 | 12.98 | 2,122,294 | -0.39(-2.93%) |