Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.51 | 11.00 | 10.13 | 10.58 | 695,192 | -0.53(-4.77%) |
Jul 28, 2016 | 11.33 | 11.48 | 11.00 | 11.11 | 334,082 | -0.26(-2.29%) |
Jul 27, 2016 | 10.98 | 11.39 | 10.97 | 11.37 | 245,838 | +0.42(+3.84%) |
Jul 26, 2016 | 11.12 | 11.36 | 10.91 | 10.95 | 195,317 | -0.22(-1.97%) |
Jul 25, 2016 | 11.25 | 11.34 | 10.78 | 11.17 | 394,405 | +0.14(+1.27%) |
Jul 22, 2016 | 10.96 | 11.26 | 10.92 | 11.03 | 306,827 | +0.14(+1.29%) |
Jul 21, 2016 | 11.19 | 11.38 | 10.77 | 10.89 | 350,546 | -0.18(-1.63%) |
Jul 20, 2016 | 10.37 | 11.17 | 10.28 | 11.07 | 413,264 | +0.73(+7.06%) |
Jul 19, 2016 | 10.84 | 11.02 | 10.30 | 10.34 | 272,979 | -0.56(-5.14%) |
Jul 18, 2016 | 10.98 | 11.04 | 10.77 | 10.90 | 221,796 | -0.08(-0.73%) |
Jul 15, 2016 | 10.72 | 11.04 | 10.70 | 10.98 | 229,151 | +0.29(+2.71%) |
Jul 14, 2016 | 11.01 | 11.36 | 10.67 | 10.69 | 263,535 | -0.14(-1.29%) |
Jul 13, 2016 | 11.73 | 11.98 | 10.73 | 10.83 | 459,128 | -0.80(-6.88%) |
Jul 12, 2016 | 11.74 | 11.83 | 11.56 | 11.63 | 213,703 | +0.01(+0.09%) |
Jul 11, 2016 | 11.90 | 11.92 | 11.57 | 11.62 | 224,198 | -0.17(-1.44%) |
Jul 08, 2016 | 11.61 | 11.96 | 11.62 | 11.79 | 249,528 | +0.17(+1.46%) |
Jul 07, 2016 | 11.46 | 11.72 | 11.26 | 11.62 | 213,447 | +0.40(+3.57%) |
Jul 05, 2016 | 11.47 | 11.49 | 11.09 | 11.22 | 303,095 | -0.42(-3.61%) |
Jul 01, 2016 | 11.19 | 11.64 | 11.64 | 11.64 | 313,300 | +0.38(+3.37%) |
Jun 30, 2016 | 10.90 | 11.30 | 10.66 | 11.26 | 341,921 | +0.33(+3.02%) |
Jun 29, 2016 | 10.98 | 11.13 | 10.64 | 10.93 | 259,750 | +0.10(+0.92%) |
Jun 28, 2016 | 10.07 | 10.92 | 10.07 | 10.83 | 343,487 | +0.88(+8.84%) |
Jun 27, 2016 | 10.17 | 10.49 | 9.660 | 9.950 | 480,630 | -0.39(-3.77%) |
Jun 24, 2016 | 10.60 | 10.92 | 10.14 | 10.34 | 612,862 | -0.90(-8.01%) |
Jun 23, 2016 | 10.78 | 11.36 | 10.54 | 11.24 | 445,619 | +0.59(+5.54%) |
Jun 22, 2016 | 10.69 | 11.15 | 10.55 | 10.65 | 235,832 | -0.06(-0.56%) |
Jun 21, 2016 | 10.98 | 11.05 | 10.41 | 10.71 | 455,330 | -0.24(-2.19%) |
Jun 20, 2016 | 10.54 | 11.15 | 10.48 | 10.95 | 416,162 | +0.67(+6.52%) |
Jun 17, 2016 | 10.73 | 10.97 | 10.11 | 10.28 | 2,227,734 | -0.39(-3.66%) |
Jun 16, 2016 | 10.23 | 10.69 | 9.990 | 10.67 | 470,016 | +0.36(+3.49%) |
Jun 15, 2016 | 10.20 | 10.56 | 10.12 | 10.31 | 445,283 | +0.21(+2.08%) |
Jun 14, 2016 | 10.33 | 10.56 | 9.840 | 10.10 | 507,107 | -0.25(-2.42%) |
Jun 13, 2016 | 11.11 | 11.33 | 10.32 | 10.35 | 704,431 | -0.94(-8.33%) |
Jun 10, 2016 | 11.46 | 11.92 | 11.16 | 11.29 | 468,215 | -0.39(-3.34%) |
Jun 09, 2016 | 12.36 | 12.65 | 11.59 | 11.68 | 639,993 | -0.62(-5.04%) |
Jun 08, 2016 | 11.68 | 12.51 | 11.48 | 12.30 | 594,292 | +0.67(+5.76%) |
Jun 07, 2016 | 12.05 | 12.30 | 11.59 | 11.63 | 627,961 | -0.61(-4.98%) |
Jun 06, 2016 | 11.83 | 12.34 | 11.23 | 12.24 | 528,633 | +0.73(+6.34%) |
Jun 03, 2016 | 12.45 | 12.45 | 11.43 | 11.51 | 658,757 | -1.01(-8.07%) |
Jun 02, 2016 | 12.06 | 12.54 | 12.02 | 12.52 | 459,141 | +0.40(+3.30%) |
Jun 01, 2016 | 11.69 | 12.29 | 11.54 | 12.12 | 456,468 | +0.39(+3.32%) |
May 31, 2016 | 11.32 | 11.88 | 11.17 | 11.73 | 419,294 | +0.56(+5.01%) |
May 27, 2016 | 10.90 | 11.17 | 11.17 | 11.17 | 320,000 | +0.28(+2.57%) |
May 26, 2016 | 10.96 | 11.40 | 10.84 | 10.89 | 534,737 | -0.10(-0.91%) |
May 25, 2016 | 10.78 | 11.55 | 10.78 | 10.99 | 550,396 | +0.28(+2.57%) |
May 24, 2016 | 10.73 | 10.87 | 10.42 | 10.71 | 447,126 | +0.13(+1.28%) |
May 23, 2016 | 10.22 | 11.00 | 9.990 | 10.58 | 566,904 | +0.36(+3.52%) |
May 20, 2016 | 9.950 | 10.30 | 9.890 | 10.22 | 511,640 | +0.36(+3.65%) |
May 19, 2016 | 10.19 | 10.50 | 9.760 | 9.860 | 477,182 | -0.39(-3.80%) |
May 18, 2016 | 10.15 | 10.60 | 10.09 | 10.25 | 401,122 | +0.01(+0.10%) |
May 17, 2016 | 10.12 | 10.84 | 9.960 | 10.24 | 684,635 | +0.09(+0.89%) |
May 16, 2016 | 10.00 | 10.39 | 9.710 | 10.15 | 574,848 | +0.16(+1.60%) |
May 13, 2016 | 9.530 | 10.53 | 9.410 | 9.990 | 762,691 | +0.28(+2.88%) |
May 12, 2016 | 10.52 | 10.60 | 9.230 | 9.710 | 1,971,143 | -0.89(-8.40%) |
May 11, 2016 | 10.85 | 11.27 | 10.47 | 10.60 | 1,411,703 | -0.85(-7.42%) |
May 10, 2016 | 10.81 | 11.92 | 10.50 | 11.45 | 7,068,114 | -5.05(-30.61%) |
May 09, 2016 | 15.73 | 16.75 | 15.68 | 16.50 | 1,095,800 | +0.95(+6.11%) |
May 06, 2016 | 15.75 | 16.07 | 15.15 | 15.55 | 453,042 | -0.20(-1.27%) |
May 05, 2016 | 16.16 | 16.46 | 15.28 | 15.75 | 853,314 | -0.39(-2.42%) |
May 04, 2016 | 17.03 | 17.39 | 16.08 | 16.14 | 596,671 | -0.78(-4.61%) |
May 03, 2016 | 17.30 | 18.01 | 16.86 | 16.92 | 685,976 | -0.69(-3.95%) |