Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.72 | 12.82 | 12.39 | 12.55 | 782,752 | -0.16(-1.26%) |
Jul 28, 2016 | 12.02 | 13.10 | 11.92 | 12.71 | 1,068,658 | -0.18(-1.40%) |
Jul 27, 2016 | 13.36 | 13.36 | 12.58 | 12.89 | 821,621 | -0.49(-3.66%) |
Jul 26, 2016 | 13.20 | 13.75 | 13.18 | 13.38 | 1,092,952 | +0.27(+2.06%) |
Jul 25, 2016 | 11.84 | 13.15 | 11.79 | 13.11 | 2,111,142 | +1.98(+17.79%) |
Jul 22, 2016 | 10.98 | 11.14 | 10.86 | 11.13 | 249,299 | +0.13(+1.18%) |
Jul 21, 2016 | 11.13 | 11.26 | 10.88 | 11.00 | 306,210 | -0.18(-1.61%) |
Jul 20, 2016 | 11.20 | 11.28 | 11.03 | 11.18 | 280,181 | +0.07(+0.63%) |
Jul 19, 2016 | 11.31 | 11.45 | 11.03 | 11.11 | 610,907 | -0.19(-1.68%) |
Jul 18, 2016 | 10.86 | 11.32 | 10.78 | 11.30 | 707,196 | +0.53(+4.92%) |
Jul 15, 2016 | 10.58 | 10.94 | 10.39 | 10.77 | 570,443 | +0.22(+2.09%) |
Jul 14, 2016 | 10.25 | 10.86 | 10.14 | 10.55 | 767,164 | +0.49(+4.87%) |
Jul 13, 2016 | 10.26 | 10.29 | 9.890 | 10.06 | 760,505 | -0.08(-0.79%) |
Jul 12, 2016 | 10.09 | 10.25 | 9.980 | 10.14 | 566,720 | +0.12(+1.20%) |
Jul 11, 2016 | 10.00 | 10.08 | 9.750 | 10.02 | 548,139 | +0.13(+1.31%) |
Jul 08, 2016 | 9.500 | 9.920 | 9.390 | 9.890 | 566,499 | +0.50(+5.32%) |
Jul 07, 2016 | 9.270 | 9.470 | 9.190 | 9.390 | 325,617 | +0.19(+2.07%) |
Jul 06, 2016 | 9.000 | 9.210 | 8.940 | 9.200 | 274,781 | +0.10(+1.10%) |
Jul 05, 2016 | 9.270 | 9.310 | 9.040 | 9.100 | 222,352 | -0.24(-2.57%) |
Jul 01, 2016 | 9.500 | 9.340 | 9.340 | 9.340 | 315,700 | -0.19(-1.99%) |
Jun 30, 2016 | 9.450 | 9.690 | 9.190 | 9.530 | 1,348,858 | +0.08(+0.85%) |
Jun 29, 2016 | 9.300 | 9.480 | 9.070 | 9.450 | 587,097 | +0.32(+3.50%) |
Jun 28, 2016 | 8.960 | 9.200 | 8.850 | 9.130 | 766,567 | +0.36(+4.10%) |
Jun 27, 2016 | 9.090 | 9.150 | 8.770 | 8.770 | 1,311,576 | -0.59(-6.30%) |
Jun 24, 2016 | 9.200 | 9.590 | 9.130 | 9.360 | 1,662,833 | -0.45(-4.59%) |
Jun 23, 2016 | 9.310 | 9.890 | 9.230 | 9.810 | 1,443,322 | +0.62(+6.75%) |
Jun 22, 2016 | 9.250 | 9.395 | 9.140 | 9.190 | 813,134 | -0.01(-0.11%) |
Jun 21, 2016 | 9.560 | 9.690 | 9.030 | 9.200 | 939,454 | -0.37(-3.87%) |
Jun 20, 2016 | 9.250 | 9.630 | 9.200 | 9.570 | 921,669 | +0.47(+5.16%) |
Jun 17, 2016 | 9.110 | 9.520 | 9.020 | 9.100 | 1,266,152 | +0.14(+1.56%) |
Jun 16, 2016 | 8.620 | 8.980 | 8.620 | 8.960 | 615,574 | +0.19(+2.17%) |
Jun 15, 2016 | 8.620 | 8.850 | 8.540 | 8.770 | 685,199 | +0.24(+2.81%) |
Jun 14, 2016 | 8.500 | 8.710 | 8.490 | 8.530 | 466,059 | -0.04(-0.47%) |
Jun 13, 2016 | 8.770 | 8.830 | 8.540 | 8.570 | 470,720 | -0.20(-2.28%) |
Jun 10, 2016 | 8.900 | 9.000 | 8.750 | 8.770 | 545,210 | -0.28(-3.09%) |
Jun 09, 2016 | 8.850 | 9.195 | 8.850 | 9.050 | 897,022 | +0.16(+1.80%) |
Jun 08, 2016 | 9.450 | 9.450 | 8.880 | 8.890 | 1,115,906 | -0.52(-5.53%) |
Jun 07, 2016 | 9.630 | 9.690 | 9.370 | 9.410 | 676,469 | -0.23(-2.39%) |
Jun 06, 2016 | 9.440 | 9.680 | 9.410 | 9.640 | 887,537 | +0.18(+1.90%) |
Jun 03, 2016 | 9.300 | 9.590 | 9.250 | 9.460 | 1,212,062 | +0.32(+3.50%) |
Jun 02, 2016 | 10.27 | 10.71 | 9.070 | 9.140 | 2,316,051 | -0.55(-5.68%) |
Jun 01, 2016 | 9.190 | 10.05 | 9.010 | 9.690 | 1,640,353 | +0.68(+7.55%) |
May 31, 2016 | 9.070 | 9.210 | 8.890 | 9.010 | 1,537,018 | +0.02(+0.22%) |
May 27, 2016 | 9.430 | 8.990 | 8.990 | 8.990 | 1,165,400 | -0.47(-4.97%) |
May 26, 2016 | 9.660 | 9.980 | 9.410 | 9.460 | 1,117,252 | -0.11(-1.15%) |
May 25, 2016 | 9.630 | 9.780 | 9.515 | 9.570 | 565,133 | -0.02(-0.21%) |
May 24, 2016 | 9.500 | 9.670 | 9.490 | 9.590 | 446,175 | +0.13(+1.37%) |
May 23, 2016 | 9.590 | 9.800 | 9.420 | 9.460 | 491,970 | -0.05(-0.53%) |
May 20, 2016 | 9.210 | 9.770 | 9.110 | 9.510 | 901,646 | +0.32(+3.48%) |
May 19, 2016 | 9.810 | 9.850 | 9.000 | 9.190 | 964,918 | -0.71(-7.17%) |
May 18, 2016 | 9.840 | 10.09 | 9.790 | 9.900 | 492,248 | +0.06(+0.61%) |
May 17, 2016 | 10.27 | 10.28 | 9.805 | 9.840 | 608,174 | -0.48(-4.65%) |
May 16, 2016 | 10.42 | 10.50 | 10.16 | 10.32 | 406,467 | -0.15(-1.43%) |
May 13, 2016 | 10.12 | 10.52 | 10.07 | 10.47 | 464,192 | +0.38(+3.77%) |
May 12, 2016 | 10.46 | 10.61 | 10.02 | 10.09 | 412,057 | -0.36(-3.44%) |
May 11, 2016 | 10.73 | 10.88 | 10.29 | 10.45 | 618,659 | -0.24(-2.25%) |
May 10, 2016 | 10.80 | 10.86 | 10.61 | 10.69 | 484,031 | -0.13(-1.20%) |
May 09, 2016 | 11.07 | 11.23 | 10.77 | 10.82 | 542,832 | -0.22(-1.99%) |
May 06, 2016 | 11.43 | 11.51 | 10.79 | 11.04 | 755,196 | -0.41(-3.58%) |
May 05, 2016 | 11.32 | 11.76 | 11.27 | 11.45 | 715,357 | +0.11(+0.97%) |
May 04, 2016 | 11.85 | 11.97 | 11.32 | 11.34 | 789,673 | -0.51(-4.30%) |
May 03, 2016 | 12.14 | 12.22 | 11.77 | 11.85 | 533,670 | -0.33(-2.71%) |