Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.02 | 12.07 | 11.82 | 11.99 | 74,767 | -0.14(-1.15%) |
Jul 28, 2016 | 12.00 | 12.27 | 11.66 | 12.13 | 75,882 | +0.14(+1.17%) |
Jul 27, 2016 | 11.70 | 12.11 | 11.70 | 11.99 | 68,598 | +0.37(+3.18%) |
Jul 26, 2016 | 11.59 | 11.72 | 11.52 | 11.62 | 37,887 | +0.00(+0.00%) |
Jul 25, 2016 | 11.73 | 11.81 | 11.45 | 11.62 | 86,574 | -0.10(-0.85%) |
Jul 22, 2016 | 11.43 | 12.04 | 11.40 | 11.72 | 99,051 | +0.33(+2.90%) |
Jul 21, 2016 | 11.21 | 11.83 | 11.21 | 11.39 | 105,332 | +0.23(+2.06%) |
Jul 20, 2016 | 10.82 | 11.18 | 10.66 | 11.16 | 559,228 | +0.44(+4.10%) |
Jul 19, 2016 | 10.90 | 10.90 | 10.68 | 10.72 | 190,608 | -0.16(-1.47%) |
Jul 18, 2016 | 10.93 | 10.96 | 10.75 | 10.88 | 142,809 | -0.08(-0.73%) |
Jul 15, 2016 | 10.77 | 11.02 | 10.27 | 10.96 | 135,860 | +0.31(+2.91%) |
Jul 14, 2016 | 10.63 | 11.06 | 10.47 | 10.65 | 229,002 | +0.09(+0.85%) |
Jul 13, 2016 | 11.09 | 11.45 | 10.52 | 10.56 | 344,016 | -0.43(-3.91%) |
Jul 12, 2016 | 10.33 | 11.20 | 10.30 | 10.99 | 290,526 | +0.63(+6.08%) |
Jul 11, 2016 | 10.53 | 10.82 | 10.29 | 10.36 | 154,161 | -0.13(-1.24%) |
Jul 08, 2016 | 10.46 | 10.55 | 10.12 | 10.49 | 509,551 | +0.23(+2.24%) |
Jul 07, 2016 | 10.54 | 10.70 | 9.770 | 10.26 | 283,356 | -0.21(-2.01%) |
Jul 05, 2016 | 10.95 | 10.96 | 10.45 | 10.47 | 213,019 | -0.48(-4.38%) |
Jul 01, 2016 | 10.85 | 10.95 | 10.95 | 10.95 | 115,700 | +0.13(+1.20%) |
Jun 30, 2016 | 10.90 | 11.15 | 10.64 | 10.82 | 171,049 | -0.05(-0.46%) |
Jun 29, 2016 | 10.91 | 11.23 | 10.57 | 10.87 | 206,169 | -0.01(-0.09%) |
Jun 28, 2016 | 11.27 | 11.39 | 10.76 | 10.88 | 280,943 | -0.13(-1.18%) |
Jun 27, 2016 | 11.57 | 11.58 | 10.69 | 11.01 | 309,785 | -0.44(-3.84%) |
Jun 24, 2016 | 12.20 | 12.33 | 11.43 | 11.45 | 1,897,383 | -0.86(-6.99%) |
Jun 23, 2016 | 12.15 | 12.36 | 12.05 | 12.31 | 170,525 | +0.27(+2.24%) |
Jun 22, 2016 | 12.32 | 12.60 | 12.02 | 12.04 | 122,401 | -0.40(-3.22%) |
Jun 21, 2016 | 13.50 | 13.50 | 12.27 | 12.44 | 157,309 | -0.99(-7.37%) |
Jun 20, 2016 | 13.68 | 13.77 | 13.31 | 13.43 | 143,302 | -0.06(-0.44%) |
Jun 17, 2016 | 13.65 | 13.73 | 13.11 | 13.49 | 229,882 | -0.11(-0.81%) |
Jun 16, 2016 | 12.47 | 13.65 | 12.31 | 13.60 | 172,514 | +1.12(+8.97%) |
Jun 15, 2016 | 12.77 | 12.77 | 12.23 | 12.48 | 229,617 | -0.19(-1.50%) |
Jun 14, 2016 | 13.00 | 13.24 | 12.33 | 12.67 | 179,830 | -0.35(-2.69%) |
Jun 13, 2016 | 13.60 | 13.95 | 12.97 | 13.02 | 398,829 | -0.61(-4.48%) |
Jun 10, 2016 | 13.96 | 14.24 | 13.08 | 13.63 | 185,930 | -0.48(-3.40%) |
Jun 09, 2016 | 14.52 | 14.66 | 14.06 | 14.11 | 122,778 | -0.49(-3.36%) |
Jun 08, 2016 | 14.75 | 14.84 | 14.35 | 14.60 | 178,211 | -0.10(-0.68%) |
Jun 07, 2016 | 14.38 | 15.20 | 14.29 | 14.70 | 151,846 | +0.23(+1.59%) |
Jun 06, 2016 | 14.38 | 14.81 | 14.09 | 14.47 | 156,982 | +0.13(+0.91%) |
Jun 03, 2016 | 15.28 | 15.28 | 14.27 | 14.34 | 166,952 | -0.96(-6.27%) |
Jun 02, 2016 | 15.14 | 15.51 | 14.70 | 15.30 | 79,100 | +0.20(+1.32%) |
Jun 01, 2016 | 15.35 | 15.41 | 14.04 | 15.10 | 103,459 | -0.25(-1.63%) |
May 31, 2016 | 15.57 | 15.88 | 15.10 | 15.35 | 505,249 | -0.12(-0.78%) |
May 27, 2016 | 15.46 | 15.47 | 15.47 | 15.47 | 129,700 | +0.00(+0.00%) |
May 26, 2016 | 15.34 | 15.50 | 14.94 | 15.47 | 85,771 | +0.07(+0.45%) |
May 25, 2016 | 14.35 | 15.64 | 14.30 | 15.40 | 285,035 | +1.07(+7.47%) |
May 24, 2016 | 14.23 | 14.35 | 14.15 | 14.33 | 220,937 | +0.13(+0.92%) |
May 23, 2016 | 14.14 | 14.31 | 14.01 | 14.20 | 168,392 | -0.05(-0.35%) |
May 20, 2016 | 14.21 | 14.47 | 14.20 | 14.25 | 242,365 | +0.00(+0.00%) |
May 19, 2016 | 14.06 | 14.44 | 14.00 | 14.25 | 196,195 | +0.10(+0.71%) |
May 18, 2016 | 13.98 | 14.27 | 13.87 | 14.15 | 184,504 | +0.12(+0.86%) |
May 17, 2016 | 14.10 | 14.30 | 13.61 | 14.03 | 181,448 | -0.07(-0.50%) |
May 16, 2016 | 14.00 | 14.50 | 13.92 | 14.10 | 436,608 | +0.14(+1.00%) |
May 13, 2016 | 13.65 | 14.01 | 12.92 | 13.96 | 101,318 | +0.36(+2.65%) |
May 12, 2016 | 13.86 | 14.03 | 13.03 | 13.60 | 161,406 | -0.15(-1.09%) |
May 11, 2016 | 13.89 | 14.18 | 13.56 | 13.75 | 118,556 | -0.22(-1.57%) |
May 10, 2016 | 13.87 | 14.22 | 13.35 | 13.97 | 132,858 | +0.14(+1.01%) |
May 09, 2016 | 13.00 | 13.92 | 12.85 | 13.83 | 114,688 | +0.77(+5.90%) |
May 06, 2016 | 12.70 | 13.14 | 12.70 | 13.06 | 96,623 | +0.28(+2.19%) |
May 05, 2016 | 12.78 | 12.93 | 12.61 | 12.78 | 99,931 | +0.05(+0.39%) |
May 04, 2016 | 12.59 | 12.84 | 12.56 | 12.73 | 154,811 | -0.01(-0.08%) |
May 03, 2016 | 12.96 | 13.18 | 12.59 | 12.74 | 118,021 | -0.38(-2.90%) |