Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.12 | 13.24 | 13.11 | 13.14 | 511,654 | +0.20(+1.53%) |
Jul 28, 2016 | 12.91 | 12.96 | 12.84 | 12.95 | 662,783 | -0.22(-1.64%) |
Jul 27, 2016 | 12.63 | 13.18 | 12.63 | 13.16 | 1,216,392 | +0.95(+7.79%) |
Jul 26, 2016 | 12.08 | 12.21 | 12.06 | 12.21 | 348,890 | +0.12(+1.01%) |
Jul 25, 2016 | 12.31 | 12.34 | 12.04 | 12.09 | 612,124 | -0.30(-2.43%) |
Jul 22, 2016 | 12.40 | 12.47 | 12.31 | 12.39 | 496,121 | +0.08(+0.69%) |
Jul 21, 2016 | 12.35 | 12.41 | 12.30 | 12.31 | 478,102 | -0.05(-0.38%) |
Jul 20, 2016 | 12.38 | 12.38 | 12.29 | 12.35 | 349,102 | +0.03(+0.23%) |
Jul 19, 2016 | 12.23 | 12.41 | 12.19 | 12.32 | 610,307 | +0.35(+2.91%) |
Jul 18, 2016 | 11.87 | 12.00 | 11.87 | 11.98 | 256,651 | +0.05(+0.39%) |
Jul 15, 2016 | 11.98 | 12.00 | 11.89 | 11.93 | 233,254 | +0.03(+0.24%) |
Jul 14, 2016 | 11.97 | 12.00 | 11.89 | 11.90 | 365,374 | +0.17(+1.44%) |
Jul 13, 2016 | 11.68 | 11.76 | 11.59 | 11.73 | 692,213 | -0.05(-0.40%) |
Jul 12, 2016 | 11.79 | 11.81 | 11.74 | 11.78 | 410,386 | -0.05(-0.40%) |
Jul 11, 2016 | 11.83 | 11.87 | 11.77 | 11.83 | 511,608 | -0.08(-0.71%) |
Jul 08, 2016 | 11.75 | 11.92 | 11.23 | 11.91 | 781,929 | +0.68(+6.04%) |
Jul 07, 2016 | 11.26 | 11.30 | 11.19 | 11.23 | 378,282 | +0.34(+3.11%) |
Jul 06, 2016 | 10.78 | 10.89 | 10.70 | 10.89 | 285,142 | +0.10(+0.96%) |
Jul 05, 2016 | 10.89 | 10.89 | 10.78 | 10.79 | 295,029 | -0.16(-1.46%) |
Jul 01, 2016 | 10.98 | 10.95 | 10.95 | 10.95 | 205,524 | +0.04(+0.35%) |
Jun 30, 2016 | 10.82 | 10.91 | 10.74 | 10.91 | 425,519 | +0.34(+3.21%) |
Jun 29, 2016 | 10.50 | 10.65 | 10.48 | 10.57 | 792,267 | +0.40(+3.89%) |
Jun 28, 2016 | 10.16 | 10.19 | 10.04 | 10.18 | 405,328 | +0.39(+3.94%) |
Jun 27, 2016 | 9.792 | 9.801 | 9.655 | 9.792 | 627,721 | -0.10(-1.05%) |
Jun 24, 2016 | 9.923 | 10.10 | 9.895 | 9.895 | 326,289 | -0.60(-5.74%) |
Jun 23, 2016 | 10.40 | 10.50 | 10.35 | 10.50 | 237,550 | +0.17(+1.64%) |
Jun 22, 2016 | 10.38 | 10.22 | 10.31 | 10.33 | 298,995 | +0.10(+1.01%) |
Jun 21, 2016 | 10.15 | 10.22 | 10.12 | 10.22 | 431,170 | +0.25(+2.55%) |
Jun 20, 2016 | 10.04 | 10.06 | 9.961 | 9.970 | 845,337 | +0.27(+2.82%) |
Jun 17, 2016 | 9.716 | 9.744 | 9.650 | 9.697 | 265,067 | -0.03(-0.29%) |
Jun 16, 2016 | 9.556 | 9.735 | 9.528 | 9.726 | 237,947 | -0.07(-0.67%) |
Jun 15, 2016 | 9.763 | 9.867 | 9.754 | 9.792 | 445,965 | +0.45(+4.84%) |
Jun 14, 2016 | 9.358 | 9.406 | 9.264 | 9.340 | 455,992 | -0.19(-1.98%) |
Jun 13, 2016 | 9.547 | 9.594 | 9.500 | 9.528 | 651,645 | +0.01(+0.10%) |
Jun 10, 2016 | 9.660 | 9.660 | 9.495 | 9.519 | 310,438 | -0.17(-1.75%) |
Jun 09, 2016 | 9.754 | 9.792 | 9.679 | 9.688 | 312,347 | -0.29(-2.92%) |
Jun 08, 2016 | 10.11 | 10.11 | 9.970 | 9.980 | 318,187 | -0.16(-1.58%) |
Jun 07, 2016 | 10.03 | 10.18 | 9.980 | 10.14 | 612,476 | +0.20(+1.99%) |
Jun 06, 2016 | 9.857 | 9.952 | 9.839 | 9.942 | 397,431 | +0.10(+1.05%) |
Jun 03, 2016 | 9.754 | 9.839 | 9.688 | 9.839 | 671,575 | -0.30(-2.97%) |
Jun 02, 2016 | 10.05 | 10.14 | 10.03 | 10.14 | 305,610 | -0.01(-0.09%) |
Jun 01, 2016 | 10.16 | 10.18 | 10.09 | 10.15 | 386,366 | -0.11(-1.10%) |
May 31, 2016 | 10.25 | 10.30 | 10.22 | 10.26 | 532,363 | -0.06(-0.55%) |
May 27, 2016 | 10.35 | 10.32 | 10.32 | 10.32 | 230,059 | -0.01(-0.09%) |
May 26, 2016 | 10.31 | 10.33 | 10.22 | 10.33 | 400,276 | -0.08(-0.81%) |
May 25, 2016 | 10.40 | 10.43 | 10.38 | 10.41 | 196,316 | +0.12(+1.19%) |
May 24, 2016 | 10.25 | 10.33 | 10.19 | 10.29 | 543,730 | +0.08(+0.83%) |
May 23, 2016 | 10.23 | 10.30 | 10.11 | 10.21 | 927,457 | -0.03(-0.28%) |
May 20, 2016 | 10.08 | 10.77 | 10.02 | 10.23 | 1,054,124 | +0.59(+6.15%) |
May 19, 2016 | 9.650 | 9.679 | 9.566 | 9.641 | 339,749 | -0.14(-1.44%) |
May 18, 2016 | 9.773 | 9.890 | 9.744 | 9.782 | 190,699 | +0.08(+0.78%) |
May 17, 2016 | 9.707 | 9.792 | 9.688 | 9.707 | 255,296 | -0.08(-0.77%) |
May 16, 2016 | 9.688 | 9.792 | 9.688 | 9.782 | 205,275 | +0.10(+1.07%) |
May 13, 2016 | 9.810 | 9.839 | 9.669 | 9.679 | 247,917 | -0.29(-2.93%) |
May 12, 2016 | 10.16 | 10.22 | 9.914 | 9.970 | 738,732 | +0.13(+1.34%) |
May 11, 2016 | 9.801 | 9.905 | 9.801 | 9.839 | 277,351 | +0.00(+0.00%) |
May 10, 2016 | 9.726 | 9.848 | 9.726 | 9.839 | 440,704 | +0.29(+3.06%) |
May 09, 2016 | 9.528 | 9.584 | 9.500 | 9.547 | 741,966 | -0.06(-0.59%) |
May 06, 2016 | 9.556 | 9.660 | 9.537 | 9.603 | 270,783 | +0.04(+0.39%) |
May 05, 2016 | 9.679 | 9.726 | 9.528 | 9.566 | 296,548 | -0.06(-0.59%) |
May 04, 2016 | 9.697 | 9.768 | 9.603 | 9.622 | 347,207 | -0.15(-1.54%) |
May 03, 2016 | 9.914 | 9.923 | 9.773 | 9.773 | 338,488 | -0.07(-0.67%) |