Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.310 | 10.13 | 9.300 | 10.02 | 4,087,633 | +0.50(+5.25%) |
Jul 28, 2016 | 9.390 | 9.620 | 9.200 | 9.520 | 3,791,346 | +0.10(+1.06%) |
Jul 27, 2016 | 10.14 | 10.37 | 9.330 | 9.420 | 3,736,210 | -0.65(-6.45%) |
Jul 26, 2016 | 9.570 | 10.10 | 9.460 | 10.07 | 3,229,264 | +0.52(+5.45%) |
Jul 25, 2016 | 9.570 | 9.660 | 9.440 | 9.550 | 2,768,904 | -0.22(-2.25%) |
Jul 22, 2016 | 9.760 | 9.875 | 9.480 | 9.770 | 3,823,350 | +0.07(+0.72%) |
Jul 21, 2016 | 9.900 | 10.22 | 9.670 | 9.700 | 3,157,054 | -0.20(-2.02%) |
Jul 20, 2016 | 9.760 | 10.22 | 9.560 | 9.900 | 3,141,225 | -0.03(-0.30%) |
Jul 19, 2016 | 10.41 | 10.49 | 9.860 | 9.930 | 4,778,389 | -0.52(-4.98%) |
Jul 18, 2016 | 10.54 | 10.54 | 10.23 | 10.45 | 3,243,151 | -0.11(-1.04%) |
Jul 15, 2016 | 10.80 | 10.93 | 10.38 | 10.56 | 4,763,917 | -0.14(-1.31%) |
Jul 14, 2016 | 10.82 | 10.97 | 10.60 | 10.70 | 15,907,499 | -0.45(-4.04%) |
Jul 13, 2016 | 11.56 | 11.80 | 10.95 | 11.15 | 2,340,238 | -0.45(-3.88%) |
Jul 12, 2016 | 11.14 | 11.88 | 11.14 | 11.60 | 2,573,536 | +0.84(+7.81%) |
Jul 11, 2016 | 10.75 | 10.95 | 10.62 | 10.76 | 2,720,216 | +0.10(+0.94%) |
Jul 08, 2016 | 10.55 | 10.79 | 10.46 | 10.66 | 2,767,044 | +0.29(+2.80%) |
Jul 07, 2016 | 10.87 | 11.14 | 10.24 | 10.37 | 2,684,944 | -0.28(-2.63%) |
Jul 06, 2016 | 10.30 | 10.67 | 10.19 | 10.65 | 2,437,693 | +0.12(+1.14%) |
Jul 05, 2016 | 10.65 | 10.75 | 10.12 | 10.53 | 2,995,482 | -0.50(-4.53%) |
Jul 01, 2016 | 10.51 | 11.03 | 11.03 | 11.03 | 2,462,300 | +0.55(+5.25%) |
Jun 30, 2016 | 10.64 | 10.87 | 10.35 | 10.48 | 4,299,551 | -0.26(-2.42%) |
Jun 29, 2016 | 10.52 | 10.91 | 10.26 | 10.74 | 2,657,297 | +0.42(+4.07%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.13 | 10.32 | 2,438,018 | +0.38(+3.82%) |
Jun 27, 2016 | 10.84 | 10.84 | 9.780 | 9.940 | 4,407,837 | -0.87(-8.05%) |
Jun 24, 2016 | 10.65 | 11.12 | 10.63 | 10.81 | 5,083,147 | -0.65(-5.67%) |
Jun 23, 2016 | 11.49 | 11.72 | 11.30 | 11.46 | 2,860,277 | +0.15(+1.33%) |
Jun 22, 2016 | 11.50 | 11.59 | 10.96 | 11.31 | 4,298,492 | -0.08(-0.70%) |
Jun 21, 2016 | 11.43 | 11.54 | 10.95 | 11.39 | 3,372,835 | +0.01(+0.09%) |
Jun 20, 2016 | 11.59 | 11.84 | 11.27 | 11.38 | 3,652,763 | +0.10(+0.89%) |
Jun 17, 2016 | 11.17 | 11.49 | 11.02 | 11.28 | 3,662,719 | +0.46(+4.25%) |
Jun 16, 2016 | 11.34 | 11.41 | 10.51 | 10.82 | 4,286,307 | -0.86(-7.36%) |
Jun 15, 2016 | 11.46 | 12.08 | 11.25 | 11.68 | 4,735,761 | +0.11(+0.95%) |
Jun 14, 2016 | 11.92 | 11.92 | 10.97 | 11.57 | 4,939,478 | +0.53(+4.80%) |
Jun 13, 2016 | 11.02 | 11.55 | 10.83 | 11.04 | 2,971,473 | -0.22(-1.95%) |
Jun 10, 2016 | 12.26 | 12.26 | 11.20 | 11.26 | 3,130,127 | -1.15(-9.27%) |
Jun 09, 2016 | 12.32 | 12.70 | 12.15 | 12.41 | 2,904,609 | -0.20(-1.59%) |
Jun 08, 2016 | 13.00 | 13.06 | 12.38 | 12.61 | 3,668,535 | -0.13(-1.02%) |
Jun 07, 2016 | 12.71 | 12.89 | 12.41 | 12.74 | 2,333,192 | +0.16(+1.27%) |
Jun 06, 2016 | 12.61 | 12.77 | 12.38 | 12.58 | 2,747,257 | +0.17(+1.37%) |
Jun 03, 2016 | 12.45 | 12.65 | 12.09 | 12.41 | 3,332,759 | +0.00(+0.00%) |
Jun 02, 2016 | 11.95 | 12.45 | 11.63 | 12.41 | 3,582,248 | +0.18(+1.47%) |
Jun 01, 2016 | 11.85 | 12.25 | 11.52 | 12.23 | 3,568,038 | +0.12(+0.99%) |
May 31, 2016 | 11.88 | 12.45 | 11.55 | 12.11 | 5,555,451 | +0.51(+4.40%) |
May 27, 2016 | 11.83 | 11.60 | 11.60 | 11.60 | 5,219,900 | -0.31(-2.60%) |
May 26, 2016 | 12.48 | 12.79 | 11.83 | 11.91 | 3,394,834 | -0.45(-3.64%) |
May 25, 2016 | 11.57 | 12.45 | 11.39 | 12.36 | 3,677,114 | +1.11(+9.87%) |
May 24, 2016 | 11.26 | 11.50 | 10.85 | 11.25 | 2,605,148 | +0.12(+1.08%) |
May 23, 2016 | 10.82 | 11.30 | 10.45 | 11.13 | 2,605,555 | +0.13(+1.18%) |
May 20, 2016 | 11.02 | 11.27 | 10.74 | 11.00 | 3,349,346 | +0.01(+0.09%) |
May 19, 2016 | 11.00 | 11.10 | 10.50 | 10.99 | 3,632,570 | -0.27(-2.40%) |
May 18, 2016 | 11.56 | 11.83 | 11.14 | 11.26 | 2,141,954 | -0.34(-2.93%) |
May 17, 2016 | 11.69 | 11.93 | 11.41 | 11.60 | 3,479,451 | -0.09(-0.77%) |
May 16, 2016 | 11.22 | 11.81 | 11.22 | 11.69 | 5,556,564 | +0.83(+7.64%) |
May 13, 2016 | 11.15 | 11.70 | 10.85 | 10.86 | 4,778,308 | -0.31(-2.78%) |
May 12, 2016 | 11.34 | 11.71 | 11.04 | 11.17 | 9,996,246 | +0.00(+0.00%) |
May 11, 2016 | 11.22 | 11.32 | 10.86 | 11.17 | 21,387,418 | -0.46(-3.96%) |
May 10, 2016 | 11.49 | 11.79 | 11.19 | 11.63 | 6,062,460 | +0.25(+2.20%) |
May 09, 2016 | 11.85 | 12.05 | 11.25 | 11.38 | 4,984,533 | -0.56(-4.69%) |
May 06, 2016 | 12.44 | 13.23 | 11.87 | 11.94 | 4,406,714 | -0.66(-5.24%) |
May 05, 2016 | 12.28 | 13.73 | 12.26 | 12.60 | 9,753,023 | +1.31(+11.60%) |
May 04, 2016 | 11.88 | 12.31 | 11.13 | 11.29 | 5,015,168 | -0.41(-3.50%) |
May 03, 2016 | 11.76 | 11.99 | 11.35 | 11.70 | 3,523,471 | -0.42(-3.47%) |