Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.47 | 11.60 | 11.47 | 11.47 | 235,713 | +0.29(+2.60%) |
Jul 28, 2016 | 11.14 | 11.18 | 11.13 | 11.18 | 12,751 | -0.43(-3.70%) |
Jul 27, 2016 | 11.65 | 11.74 | 11.58 | 11.61 | 64,202 | +0.08(+0.69%) |
Jul 26, 2016 | 11.50 | 11.55 | 11.49 | 11.53 | 13,190 | -0.09(-0.77%) |
Jul 25, 2016 | 11.67 | 11.67 | 11.61 | 11.62 | 22,875 | +0.14(+1.22%) |
Jul 22, 2016 | 11.50 | 11.50 | 11.48 | 11.48 | 4,400 | -0.22(-1.88%) |
Jul 21, 2016 | 11.67 | 11.75 | 11.67 | 11.70 | 18,935 | +0.17(+1.47%) |
Jul 20, 2016 | 11.46 | 11.53 | 11.44 | 11.53 | 33,836 | +0.24(+2.10%) |
Jul 19, 2016 | 11.25 | 11.31 | 11.25 | 11.29 | 14,581 | -0.09(-0.76%) |
Jul 18, 2016 | 11.29 | 11.45 | 11.29 | 11.38 | 53,698 | +0.12(+1.07%) |
Jul 15, 2016 | 11.33 | 11.37 | 11.17 | 11.26 | 165,696 | +0.03(+0.27%) |
Jul 14, 2016 | 11.28 | 11.33 | 11.22 | 11.23 | 82,970 | +0.42(+3.89%) |
Jul 13, 2016 | 10.85 | 10.85 | 10.81 | 10.81 | 16,964 | -0.19(-1.75%) |
Jul 12, 2016 | 10.96 | 11.04 | 10.89 | 11.00 | 188,038 | +0.24(+2.26%) |
Jul 11, 2016 | 10.54 | 10.76 | 10.54 | 10.76 | 6,841 | +0.37(+3.60%) |
Jul 08, 2016 | 10.21 | 10.31 | 10.39 | 54,602 | +0.18(+1.72%) | |
Jul 07, 2016 | 10.33 | 10.41 | 10.15 | 10.21 | 11,672 | -0.03(-0.29%) |
Jul 05, 2016 | 10.31 | 10.46 | 10.20 | 10.24 | 187,400 | -0.53(-4.92%) |
Jul 01, 2016 | 10.77 | 10.77 | 10.77 | 0 | +0.08(+0.75%) | |
Jun 30, 2016 | 10.52 | 10.69 | 10.52 | 10.69 | 11,230 | +0.19(+1.81%) |
Jun 29, 2016 | 10.41 | 10.51 | 10.41 | 10.50 | 117,695 | +0.04(+0.38%) |
Jun 28, 2016 | 10.51 | 10.59 | 10.37 | 10.46 | 16,053 | -0.01(-0.10%) |
Jun 27, 2016 | 10.50 | 10.60 | 10.38 | 10.47 | 105,664 | -0.97(-8.48%) |
Jun 24, 2016 | 11.49 | 11.80 | 11.29 | 11.44 | 31,768 | -2.26(-16.50%) |
Jun 23, 2016 | 13.54 | 13.74 | 13.46 | 13.70 | 228,377 | +0.60(+4.58%) |
Jun 22, 2016 | 13.30 | 13.41 | 13.10 | 13.10 | 151,278 | +0.08(+0.62%) |
Jun 21, 2016 | 13.00 | 13.11 | 12.91 | 13.02 | 73,930 | +0.23(+1.80%) |
Jun 20, 2016 | 12.90 | 13.00 | 12.79 | 12.79 | 66,700 | +0.26(+2.08%) |
Jun 17, 2016 | 12.31 | 12.53 | 12.27 | 12.53 | 55,720 | +0.61(+5.12%) |
Jun 16, 2016 | 11.55 | 11.92 | 11.55 | 11.92 | 84,488 | +0.04(+0.34%) |
Jun 15, 2016 | 11.99 | 12.15 | 11.88 | 11.88 | 115,145 | +0.09(+0.76%) |
Jun 14, 2016 | 12.00 | 12.00 | 11.70 | 11.79 | 79,142 | -0.20(-1.67%) |
Jun 13, 2016 | 12.09 | 12.26 | 11.93 | 11.99 | 686,267 | -0.39(-3.15%) |
Jun 10, 2016 | 12.46 | 12.60 | 12.28 | 12.38 | 57,973 | -0.62(-4.77%) |
Jun 09, 2016 | 13.18 | 13.18 | 12.89 | 13.00 | 338,564 | -0.42(-3.13%) |
Jun 08, 2016 | 13.45 | 13.50 | 13.38 | 13.42 | 33,331 | +0.00(+0.00%) |
Jun 07, 2016 | 13.40 | 13.50 | 13.39 | 13.42 | 66,098 | +0.07(+0.52%) |
Jun 06, 2016 | 13.12 | 13.35 | 13.12 | 13.35 | 41,422 | +0.06(+0.45%) |
Jun 03, 2016 | 13.50 | 13.50 | 13.27 | 13.29 | 183,271 | -0.36(-2.64%) |
Jun 02, 2016 | 13.43 | 13.65 | 13.43 | 13.65 | 33,955 | +0.23(+1.71%) |
Jun 01, 2016 | 13.36 | 13.50 | 13.36 | 13.42 | 23,447 | -0.16(-1.18%) |
May 31, 2016 | 13.73 | 13.80 | 13.57 | 13.58 | 98,481 | -0.57(-4.03%) |
May 27, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.14(-0.97%) | |
May 26, 2016 | 14.30 | 14.38 | 14.24 | 14.29 | 119,130 | -0.02(-0.16%) |
May 25, 2016 | 14.24 | 14.37 | 14.24 | 14.31 | 404,101 | +0.28(+2.02%) |
May 24, 2016 | 13.86 | 14.10 | 13.86 | 14.03 | 430,429 | +0.27(+1.96%) |
May 23, 2016 | 13.61 | 13.80 | 13.61 | 13.76 | 317,789 | +0.11(+0.81%) |
May 20, 2016 | 13.55 | 13.67 | 13.55 | 13.65 | 361,137 | +0.20(+1.49%) |
May 19, 2016 | 13.40 | 13.54 | 13.32 | 13.45 | 727,600 | -0.43(-3.10%) |
May 18, 2016 | 13.49 | 13.88 | 13.42 | 13.88 | 418,475 | +0.43(+3.20%) |
May 17, 2016 | 13.26 | 13.65 | 13.26 | 13.45 | 308,603 | -0.15(-1.10%) |
May 16, 2016 | 13.47 | 13.70 | 13.46 | 13.60 | 347,581 | +0.10(+0.74%) |
May 13, 2016 | 13.71 | 13.85 | 13.48 | 13.50 | 963,550 | -0.30(-2.17%) |
May 12, 2016 | 13.86 | 13.96 | 13.65 | 13.80 | 1,355,578 | -0.19(-1.36%) |
May 11, 2016 | 13.78 | 14.09 | 13.78 | 13.99 | 780,150 | -0.52(-3.58%) |
May 10, 2016 | 14.50 | 14.51 | 14.50 | 14.51 | 40,188 | +0.62(+4.49%) |
May 09, 2016 | 13.83 | 13.90 | 13.82 | 13.89 | 2,791 | -0.21(-1.52%) |
May 05, 2016 | 14.10 | 14.10 | 14.10 | 44 | -0.08(-0.56%) | |
May 04, 2016 | 14.47 | 14.47 | 14.18 | 14.18 | 5,131 | -0.41(-2.81%) |
May 03, 2016 | 14.59 | 14.59 | 14.59 | 14.59 | 100 | -0.59(-3.89%) |