Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.54 | 12.70 | 12.38 | 12.61 | 458,255 | +0.13(+1.04%) |
Jul 28, 2016 | 12.61 | 12.69 | 12.31 | 12.48 | 291,535 | -0.07(-0.56%) |
Jul 27, 2016 | 12.65 | 12.87 | 12.40 | 12.55 | 269,833 | +0.03(+0.24%) |
Jul 26, 2016 | 12.39 | 12.61 | 12.31 | 12.52 | 364,464 | +0.20(+1.62%) |
Jul 25, 2016 | 12.11 | 12.41 | 12.07 | 12.32 | 372,757 | +0.25(+2.07%) |
Jul 22, 2016 | 12.08 | 12.28 | 11.90 | 12.07 | 323,765 | -0.01(-0.08%) |
Jul 21, 2016 | 12.21 | 12.37 | 12.00 | 12.08 | 198,899 | -0.10(-0.82%) |
Jul 20, 2016 | 12.21 | 12.27 | 11.86 | 12.18 | 152,305 | +0.06(+0.50%) |
Jul 19, 2016 | 12.14 | 12.28 | 12.09 | 12.12 | 148,033 | +0.00(+0.00%) |
Jul 18, 2016 | 12.04 | 12.17 | 12.02 | 12.12 | 168,039 | +0.02(+0.17%) |
Jul 15, 2016 | 12.23 | 12.35 | 11.99 | 12.10 | 260,092 | -0.04(-0.33%) |
Jul 14, 2016 | 12.41 | 12.41 | 12.12 | 12.14 | 222,346 | -0.12(-0.98%) |
Jul 13, 2016 | 12.40 | 12.50 | 12.20 | 12.26 | 479,264 | -0.07(-0.57%) |
Jul 12, 2016 | 11.88 | 12.42 | 11.87 | 12.33 | 1,169,737 | +0.22(+1.82%) |
Jul 11, 2016 | 12.10 | 12.12 | 11.89 | 12.11 | 635,850 | +0.11(+0.92%) |
Jul 08, 2016 | 12.00 | 11.86 | 11.86 | 12.00 | 646,735 | +0.14(+1.18%) |
Jul 07, 2016 | 11.80 | 12.20 | 11.63 | 11.86 | 717,046 | +0.08(+0.68%) |
Jul 05, 2016 | 11.76 | 11.86 | 11.46 | 11.78 | 409,535 | -0.09(-0.76%) |
Jul 01, 2016 | 11.90 | 11.87 | 11.87 | 11.87 | 621,600 | -0.03(-0.25%) |
Jun 30, 2016 | 11.70 | 11.97 | 11.48 | 11.90 | 1,254,486 | +0.28(+2.41%) |
Jun 29, 2016 | 11.54 | 11.82 | 11.23 | 11.62 | 376,942 | +0.11(+0.96%) |
Jun 28, 2016 | 11.38 | 11.58 | 11.17 | 11.51 | 559,761 | +0.31(+2.77%) |
Jun 27, 2016 | 11.51 | 11.77 | 10.75 | 11.20 | 1,005,487 | -0.38(-3.28%) |
Jun 24, 2016 | 11.26 | 11.67 | 11.10 | 11.58 | 2,061,904 | -0.30(-2.53%) |
Jun 23, 2016 | 11.50 | 11.88 | 11.35 | 11.88 | 562,313 | +0.49(+4.30%) |
Jun 22, 2016 | 11.59 | 11.65 | 11.32 | 11.39 | 525,649 | -0.14(-1.21%) |
Jun 21, 2016 | 11.54 | 11.66 | 11.35 | 11.53 | 562,015 | -0.02(-0.17%) |
Jun 20, 2016 | 11.94 | 12.00 | 11.47 | 11.55 | 495,455 | -0.28(-2.37%) |
Jun 17, 2016 | 11.87 | 11.90 | 11.26 | 11.83 | 1,357,734 | -0.09(-0.76%) |
Jun 16, 2016 | 12.11 | 12.20 | 11.73 | 11.92 | 481,009 | -0.30(-2.45%) |
Jun 15, 2016 | 12.70 | 12.70 | 10.74 | 12.22 | 3,022,570 | -0.71(-5.49%) |
Jun 14, 2016 | 12.44 | 12.96 | 12.44 | 12.93 | 558,876 | +0.35(+2.78%) |
Jun 13, 2016 | 12.08 | 12.75 | 12.06 | 12.58 | 549,179 | +0.32(+2.61%) |
Jun 10, 2016 | 12.39 | 12.48 | 12.11 | 12.26 | 446,734 | -0.26(-2.08%) |
Jun 09, 2016 | 12.09 | 12.75 | 12.01 | 12.52 | 753,114 | +0.52(+4.33%) |
Jun 08, 2016 | 11.91 | 12.11 | 11.87 | 12.00 | 508,419 | +0.12(+1.01%) |
Jun 07, 2016 | 11.80 | 11.91 | 11.63 | 11.88 | 500,931 | +0.08(+0.68%) |
Jun 06, 2016 | 11.55 | 12.00 | 11.39 | 11.80 | 622,566 | +0.28(+2.43%) |
Jun 03, 2016 | 11.16 | 11.75 | 11.00 | 11.52 | 492,413 | +0.29(+2.58%) |
Jun 02, 2016 | 10.81 | 11.23 | 10.75 | 11.23 | 568,936 | +0.31(+2.84%) |
Jun 01, 2016 | 10.17 | 10.99 | 10.07 | 10.92 | 855,988 | +0.73(+7.16%) |
May 31, 2016 | 10.24 | 10.40 | 10.04 | 10.19 | 615,932 | -0.07(-0.68%) |
May 27, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 246,800 | -0.04(-0.39%) |
May 26, 2016 | 9.910 | 10.34 | 9.860 | 10.30 | 371,004 | +0.40(+4.04%) |
May 25, 2016 | 9.780 | 9.980 | 9.590 | 9.900 | 391,265 | +0.13(+1.33%) |
May 24, 2016 | 9.700 | 9.830 | 9.600 | 9.770 | 343,748 | +0.05(+0.51%) |
May 23, 2016 | 9.790 | 9.890 | 9.520 | 9.720 | 396,347 | -0.07(-0.72%) |
May 20, 2016 | 9.710 | 9.900 | 9.640 | 9.790 | 269,791 | +0.12(+1.24%) |
May 19, 2016 | 9.960 | 10.00 | 9.540 | 9.670 | 495,699 | -0.33(-3.30%) |
May 18, 2016 | 8.850 | 10.00 | 8.700 | 10.00 | 1,838,186 | +1.38(+16.01%) |
May 17, 2016 | 8.930 | 9.100 | 8.490 | 8.620 | 534,604 | -0.32(-3.58%) |
May 16, 2016 | 8.980 | 9.160 | 8.630 | 8.940 | 794,371 | -0.16(-1.76%) |
May 13, 2016 | 9.100 | 9.450 | 8.904 | 9.100 | 459,906 | -0.14(-1.52%) |
May 12, 2016 | 10.13 | 10.17 | 8.870 | 9.240 | 729,959 | -0.95(-9.32%) |
May 11, 2016 | 9.900 | 10.90 | 9.740 | 10.19 | 823,294 | +0.29(+2.93%) |
May 10, 2016 | 9.900 | 9.970 | 9.610 | 9.900 | 328,053 | +0.05(+0.51%) |
May 09, 2016 | 9.480 | 9.990 | 9.412 | 9.850 | 461,974 | +0.37(+3.90%) |
May 06, 2016 | 9.590 | 9.600 | 9.140 | 9.480 | 344,677 | -0.11(-1.15%) |
May 05, 2016 | 9.530 | 9.770 | 9.384 | 9.590 | 265,785 | +0.07(+0.74%) |
May 04, 2016 | 9.500 | 9.680 | 9.360 | 9.520 | 277,229 | -0.07(-0.73%) |
May 03, 2016 | 9.640 | 9.730 | 9.450 | 9.590 | 331,272 | -0.11(-1.13%) |