Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.77 | 11.90 | 11.40 | 11.71 | 469,705 | +0.00(+0.00%) |
Jul 28, 2016 | 11.45 | 11.77 | 11.32 | 11.71 | 590,952 | +0.31(+2.72%) |
Jul 27, 2016 | 11.45 | 11.54 | 11.27 | 11.40 | 396,193 | +0.00(+0.00%) |
Jul 26, 2016 | 11.30 | 11.59 | 11.29 | 11.40 | 253,244 | +0.07(+0.62%) |
Jul 25, 2016 | 11.25 | 11.48 | 11.08 | 11.33 | 348,127 | +0.14(+1.25%) |
Jul 22, 2016 | 11.18 | 11.31 | 11.04 | 11.19 | 569,961 | +0.05(+0.45%) |
Jul 21, 2016 | 11.89 | 11.96 | 11.12 | 11.14 | 599,256 | -0.73(-6.15%) |
Jul 20, 2016 | 11.77 | 12.04 | 11.58 | 11.87 | 572,043 | +0.18(+1.54%) |
Jul 19, 2016 | 11.98 | 12.16 | 11.47 | 11.69 | 313,153 | -0.31(-2.58%) |
Jul 18, 2016 | 11.62 | 12.17 | 11.53 | 12.00 | 530,609 | +0.43(+3.72%) |
Jul 15, 2016 | 11.59 | 11.80 | 11.44 | 11.57 | 512,802 | -0.03(-0.26%) |
Jul 14, 2016 | 11.97 | 12.02 | 11.53 | 11.60 | 359,098 | -0.19(-1.61%) |
Jul 13, 2016 | 12.00 | 12.20 | 11.71 | 11.79 | 332,821 | -0.25(-2.08%) |
Jul 12, 2016 | 11.83 | 12.18 | 11.64 | 12.04 | 603,724 | +0.40(+3.44%) |
Jul 11, 2016 | 11.15 | 11.87 | 10.99 | 11.64 | 994,061 | +1.07(+10.12%) |
Jul 08, 2016 | 10.33 | 10.57 | 10.28 | 10.57 | 695,099 | +0.29(+2.82%) |
Jul 07, 2016 | 10.28 | 10.48 | 10.13 | 10.28 | 311,726 | +0.14(+1.38%) |
Jul 05, 2016 | 10.40 | 10.49 | 9.850 | 10.14 | 638,160 | -0.45(-4.25%) |
Jul 01, 2016 | 10.63 | 10.59 | 10.59 | 10.59 | 569,800 | -0.10(-0.94%) |
Jun 30, 2016 | 10.69 | 10.74 | 10.35 | 10.69 | 617,136 | -0.01(-0.09%) |
Jun 29, 2016 | 10.39 | 10.75 | 10.22 | 10.70 | 487,838 | +0.46(+4.49%) |
Jun 28, 2016 | 10.15 | 10.44 | 9.910 | 10.24 | 576,769 | +0.34(+3.43%) |
Jun 27, 2016 | 10.49 | 10.49 | 9.701 | 9.900 | 1,075,260 | -0.71(-6.69%) |
Jun 24, 2016 | 10.71 | 11.14 | 10.55 | 10.61 | 4,115,212 | -0.84(-7.34%) |
Jun 23, 2016 | 11.61 | 11.74 | 11.14 | 11.45 | 553,881 | +0.03(+0.26%) |
Jun 22, 2016 | 11.64 | 11.93 | 11.22 | 11.42 | 894,371 | -0.22(-1.89%) |
Jun 21, 2016 | 11.51 | 11.72 | 11.39 | 11.64 | 535,854 | +0.20(+1.75%) |
Jun 20, 2016 | 11.01 | 11.60 | 11.01 | 11.44 | 708,998 | +0.62(+5.73%) |
Jun 17, 2016 | 10.71 | 11.04 | 10.54 | 10.82 | 1,021,475 | +0.21(+1.98%) |
Jun 16, 2016 | 10.46 | 10.72 | 10.18 | 10.61 | 474,268 | +0.13(+1.24%) |
Jun 15, 2016 | 10.31 | 10.67 | 10.19 | 10.48 | 457,221 | +0.15(+1.45%) |
Jun 14, 2016 | 10.29 | 10.62 | 10.00 | 10.33 | 607,210 | -0.05(-0.48%) |
Jun 13, 2016 | 10.37 | 10.84 | 10.25 | 10.38 | 507,059 | -0.12(-1.14%) |
Jun 10, 2016 | 10.89 | 10.95 | 10.44 | 10.50 | 416,490 | -0.51(-4.63%) |
Jun 09, 2016 | 11.39 | 11.60 | 10.90 | 11.01 | 635,124 | -0.48(-4.18%) |
Jun 08, 2016 | 11.47 | 11.78 | 11.43 | 11.49 | 383,112 | -0.07(-0.61%) |
Jun 07, 2016 | 11.68 | 11.95 | 11.54 | 11.56 | 396,591 | -0.06(-0.52%) |
Jun 06, 2016 | 11.08 | 11.80 | 10.98 | 11.62 | 937,653 | +0.00(+0.00%) |
Jun 03, 2016 | 12.05 | 12.09 | 11.40 | 11.62 | 506,650 | -0.46(-3.81%) |
Jun 02, 2016 | 11.65 | 12.09 | 11.65 | 12.08 | 520,235 | +0.26(+2.20%) |
Jun 01, 2016 | 11.52 | 11.90 | 11.44 | 11.82 | 817,098 | +0.14(+1.20%) |
May 31, 2016 | 11.69 | 11.87 | 11.51 | 11.68 | 483,195 | +0.19(+1.65%) |
May 27, 2016 | 11.35 | 11.49 | 11.49 | 11.49 | 379,000 | +0.05(+0.44%) |
May 26, 2016 | 11.63 | 11.77 | 11.24 | 11.44 | 435,981 | -0.10(-0.87%) |
May 25, 2016 | 11.39 | 11.77 | 11.27 | 11.54 | 594,761 | +0.20(+1.76%) |
May 24, 2016 | 11.13 | 11.45 | 10.96 | 11.34 | 479,759 | +0.29(+2.62%) |
May 23, 2016 | 10.79 | 11.38 | 10.54 | 11.05 | 633,131 | +0.34(+3.17%) |
May 20, 2016 | 10.18 | 11.00 | 9.900 | 10.71 | 1,542,360 | +0.82(+8.29%) |
May 19, 2016 | 10.13 | 10.33 | 9.780 | 9.890 | 698,224 | -0.30(-2.94%) |
May 18, 2016 | 10.33 | 10.45 | 10.01 | 10.19 | 569,519 | -0.13(-1.26%) |
May 17, 2016 | 10.52 | 10.69 | 10.25 | 10.32 | 465,949 | -0.17(-1.62%) |
May 16, 2016 | 10.08 | 10.50 | 10.03 | 10.49 | 349,709 | +0.28(+2.74%) |
May 13, 2016 | 10.14 | 10.50 | 10.00 | 10.21 | 619,152 | -0.05(-0.49%) |
May 12, 2016 | 10.90 | 10.90 | 10.25 | 10.26 | 683,303 | -0.55(-5.09%) |
May 11, 2016 | 10.78 | 11.15 | 10.68 | 10.81 | 482,377 | -0.05(-0.46%) |
May 10, 2016 | 10.45 | 10.94 | 10.18 | 10.86 | 923,534 | +0.46(+4.42%) |
May 09, 2016 | 10.25 | 10.98 | 10.25 | 10.40 | 980,078 | +0.09(+0.87%) |
May 06, 2016 | 11.26 | 11.40 | 10.10 | 10.31 | 2,315,288 | -0.97(-8.60%) |
May 05, 2016 | 13.00 | 13.12 | 11.05 | 11.28 | 2,041,451 | -1.48(-11.60%) |
May 04, 2016 | 12.40 | 12.80 | 12.16 | 12.76 | 1,226,644 | +0.33(+2.65%) |
May 03, 2016 | 12.16 | 12.66 | 12.16 | 12.43 | 933,545 | +0.17(+1.39%) |