Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.33 | 14.03 | 13.25 | 14.00 | 8,919,646 | +0.54(+3.98%) |
Jul 28, 2016 | 12.92 | 13.58 | 12.82 | 13.46 | 14,813,607 | +0.83(+6.61%) |
Jul 27, 2016 | 12.54 | 12.70 | 12.28 | 12.63 | 11,821,154 | +0.25(+2.06%) |
Jul 26, 2016 | 11.78 | 12.44 | 11.60 | 12.37 | 9,340,794 | +0.53(+4.45%) |
Jul 25, 2016 | 11.82 | 11.86 | 11.43 | 11.85 | 8,399,898 | -0.09(-0.74%) |
Jul 22, 2016 | 12.00 | 12.09 | 11.67 | 11.93 | 4,224,298 | -0.12(-1.02%) |
Jul 21, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 5,223,091 | +0.45(+3.86%) |
Jul 20, 2016 | 11.46 | 11.78 | 11.09 | 11.61 | 10,657,020 | -0.18(-1.56%) |
Jul 19, 2016 | 12.44 | 12.48 | 11.75 | 11.79 | 12,410,813 | -0.84(-6.68%) |
Jul 18, 2016 | 12.44 | 12.64 | 12.25 | 12.64 | 4,560,302 | +0.01(+0.07%) |
Jul 15, 2016 | 12.63 | 12.73 | 12.36 | 12.63 | 4,269,470 | -0.01(-0.07%) |
Jul 14, 2016 | 12.66 | 12.79 | 12.50 | 12.64 | 4,345,832 | +0.08(+0.63%) |
Jul 13, 2016 | 12.60 | 12.70 | 12.31 | 12.56 | 9,773,807 | +0.04(+0.28%) |
Jul 12, 2016 | 12.58 | 12.75 | 12.42 | 12.52 | 11,048,977 | +0.36(+2.96%) |
Jul 11, 2016 | 12.12 | 12.49 | 12.07 | 12.16 | 5,360,077 | +0.25(+2.14%) |
Jul 08, 2016 | 11.80 | 12.06 | 11.74 | 11.91 | 6,508,457 | +0.29(+2.50%) |
Jul 07, 2016 | 11.90 | 12.17 | 11.45 | 11.62 | 6,895,916 | -0.20(-1.71%) |
Jul 06, 2016 | 11.51 | 11.85 | 11.34 | 11.82 | 7,855,793 | +0.13(+1.13%) |
Jul 05, 2016 | 12.00 | 12.11 | 11.55 | 11.69 | 10,729,085 | -0.95(-7.51%) |
Jul 01, 2016 | 11.56 | 12.64 | 12.64 | 12.64 | 11,738,434 | +1.06(+9.19%) |
Jun 30, 2016 | 11.12 | 11.60 | 11.01 | 11.57 | 10,742,183 | +0.54(+4.94%) |
Jun 29, 2016 | 10.65 | 11.16 | 10.56 | 11.03 | 11,052,059 | +0.66(+6.36%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.01 | 10.37 | 11,078,934 | +0.34(+3.42%) |
Jun 27, 2016 | 10.24 | 10.59 | 9.702 | 10.03 | 9,877,431 | -0.33(-3.22%) |
Jun 24, 2016 | 10.19 | 10.80 | 10.05 | 10.36 | 9,022,823 | -0.87(-7.75%) |
Jun 23, 2016 | 11.05 | 11.28 | 10.88 | 11.23 | 6,561,765 | +0.41(+3.82%) |
Jun 22, 2016 | 10.98 | 11.05 | 10.63 | 10.82 | 7,286,854 | +0.00(+0.00%) |
Jun 21, 2016 | 10.73 | 10.91 | 10.51 | 10.82 | 9,106,234 | -0.04(-0.40%) |
Jun 20, 2016 | 10.82 | 11.07 | 10.77 | 10.86 | 6,722,072 | +0.37(+3.52%) |
Jun 17, 2016 | 10.26 | 10.55 | 10.23 | 10.49 | 8,617,067 | +0.40(+4.01%) |
Jun 16, 2016 | 9.789 | 10.11 | 9.622 | 10.09 | 7,975,008 | -0.04(-0.35%) |
Jun 15, 2016 | 9.912 | 10.35 | 9.895 | 10.12 | 9,057,130 | +0.45(+4.63%) |
Jun 14, 2016 | 10.02 | 10.15 | 9.319 | 9.675 | 9,812,218 | -0.46(-4.51%) |
Jun 13, 2016 | 9.912 | 10.50 | 9.904 | 10.13 | 9,131,687 | +0.16(+1.59%) |
Jun 10, 2016 | 10.08 | 10.24 | 9.825 | 9.974 | 9,105,740 | -0.45(-4.36%) |
Jun 09, 2016 | 10.46 | 10.57 | 10.21 | 10.43 | 8,039,658 | -0.38(-3.48%) |
Jun 08, 2016 | 10.59 | 10.90 | 10.53 | 10.81 | 12,818,333 | +0.66(+6.56%) |
Jun 07, 2016 | 9.869 | 10.44 | 9.860 | 10.14 | 11,957,012 | -0.01(-0.09%) |
Jun 06, 2016 | 9.615 | 10.20 | 9.572 | 10.15 | 14,187,078 | +0.79(+8.41%) |
Jun 03, 2016 | 8.863 | 9.423 | 8.863 | 9.362 | 19,279,420 | +0.74(+8.63%) |
Jun 02, 2016 | 8.268 | 8.675 | 8.198 | 8.618 | 10,504,784 | +0.17(+2.07%) |
Jun 01, 2016 | 8.425 | 8.517 | 8.049 | 8.443 | 8,596,110 | +0.02(+0.21%) |
May 31, 2016 | 8.329 | 8.697 | 8.329 | 8.425 | 8,644,367 | +0.09(+1.05%) |
May 27, 2016 | 8.425 | 8.338 | 8.338 | 8.338 | 6,613,490 | -0.11(-1.35%) |
May 26, 2016 | 8.810 | 8.898 | 8.373 | 8.452 | 8,553,769 | -0.05(-0.62%) |
May 25, 2016 | 8.294 | 8.613 | 8.224 | 8.504 | 10,864,894 | +0.39(+4.85%) |
May 24, 2016 | 8.653 | 8.688 | 8.049 | 8.110 | 8,119,049 | -0.45(-5.31%) |
May 23, 2016 | 8.408 | 8.574 | 8.163 | 8.565 | 9,835,690 | -0.05(-0.61%) |
May 20, 2016 | 8.723 | 8.898 | 8.522 | 8.618 | 10,151,753 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.603 | 7.927 | 8.478 | 13,512,440 | +0.26(+3.19%) |
May 18, 2016 | 8.565 | 8.837 | 8.137 | 8.215 | 13,587,173 | -0.66(-7.49%) |
May 17, 2016 | 8.819 | 9.239 | 8.679 | 8.880 | 15,200,998 | +0.10(+1.20%) |
May 16, 2016 | 8.469 | 8.915 | 8.469 | 8.775 | 17,650,622 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.504 | 8.067 | 8.242 | 17,350,474 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.495 | 12,175,461 | -0.07(-0.82%) |
May 11, 2016 | 8.583 | 8.841 | 8.452 | 8.565 | 11,794,810 | +0.24(+2.84%) |
May 10, 2016 | 8.163 | 8.574 | 8.080 | 8.329 | 9,806,634 | +0.24(+2.92%) |
May 09, 2016 | 8.670 | 8.670 | 7.944 | 8.093 | 13,800,960 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.449 | 8.837 | 9.152 | 12,643,550 | +0.15(+1.65%) |
May 05, 2016 | 9.668 | 9.729 | 8.845 | 9.003 | 17,992,390 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.344 | 9.353 | 12,630,006 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.808 | 9.878 | 15,898,028 | -0.74(-7.00%) |