Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.20 | 11.50 | 10.50 | 10.90 | 3,476 | -0.70(-6.03%) |
Jul 28, 2016 | 11.57 | 11.70 | 11.20 | 11.60 | 2,677 | +0.10(+0.87%) |
Jul 27, 2016 | 11.80 | 12.00 | 11.40 | 11.50 | 1,065 | -0.40(-3.36%) |
Jul 26, 2016 | 11.50 | 11.90 | 11.20 | 11.90 | 1,813 | +0.50(+4.39%) |
Jul 25, 2016 | 11.30 | 11.80 | 11.20 | 11.40 | 1,458 | +0.20(+1.79%) |
Jul 22, 2016 | 10.60 | 11.90 | 10.19 | 11.20 | 4,659 | +0.40(+3.70%) |
Jul 21, 2016 | 10.60 | 11.10 | 9.700 | 10.80 | 15,681 | +0.35(+3.35%) |
Jul 20, 2016 | 10.20 | 10.70 | 9.901 | 10.45 | 1,252 | +0.25(+2.45%) |
Jul 19, 2016 | 10.08 | 10.20 | 8.700 | 10.20 | 2,710 | +0.28(+2.78%) |
Jul 18, 2016 | 10.30 | 10.95 | 8.927 | 9.924 | 6,401 | +0.02(+0.24%) |
Jul 15, 2016 | 8.650 | 10.70 | 8.650 | 9.900 | 11,936 | +1.50(+17.86%) |
Jul 14, 2016 | 9.220 | 9.220 | 8.200 | 8.400 | 21,431 | -0.70(-7.69%) |
Jul 13, 2016 | 10.30 | 10.30 | 9.100 | 9.100 | 3,791 | -0.73(-7.43%) |
Jul 12, 2016 | 10.00 | 10.70 | 9.678 | 9.830 | 3,598 | -0.45(-4.41%) |
Jul 11, 2016 | 10.30 | 10.80 | 9.700 | 10.28 | 4,137 | -0.02(-0.16%) |
Jul 08, 2016 | 10.70 | 10.80 | 10.40 | 10.30 | 7,399 | -0.10(-0.96%) |
Jul 07, 2016 | 10.20 | 11.00 | 10.10 | 10.40 | 6,435 | -0.60(-5.45%) |
Jul 05, 2016 | 11.13 | 11.13 | 10.50 | 11.00 | 2,065 | +0.10(+0.92%) |
Jul 01, 2016 | 12.10 | 10.90 | 10.90 | 10.90 | 6,810 | -0.80(-6.84%) |
Jun 30, 2016 | 11.00 | 12.70 | 11.00 | 11.70 | 6,186 | +0.70(+6.36%) |
Jun 29, 2016 | 11.00 | 11.20 | 10.90 | 11.00 | 2,929 | +0.10(+0.92%) |
Jun 28, 2016 | 10.80 | 11.40 | 10.80 | 10.90 | 1,824 | +0.10(+0.93%) |
Jun 27, 2016 | 11.40 | 11.80 | 10.30 | 10.80 | 3,788 | -0.70(-6.09%) |
Jun 24, 2016 | 12.10 | 12.55 | 11.10 | 11.50 | 5,165 | -0.80(-6.50%) |
Jun 23, 2016 | 12.60 | 12.60 | 12.10 | 12.30 | 447 | +0.00(+0.00%) |
Jun 22, 2016 | 12.46 | 12.60 | 12.10 | 12.30 | 1,625 | +0.10(+0.82%) |
Jun 21, 2016 | 12.60 | 12.60 | 12.00 | 12.20 | 677 | -0.20(-1.61%) |
Jun 20, 2016 | 12.48 | 12.70 | 11.90 | 12.40 | 337 | +0.30(+2.48%) |
Jun 17, 2016 | 12.60 | 13.00 | 12.00 | 12.10 | 7,455 | -0.50(-3.97%) |
Jun 16, 2016 | 13.50 | 12.70 | 12.00 | 12.60 | 9,527 | -0.10(-0.79%) |
Jun 15, 2016 | 13.30 | 13.30 | 12.50 | 12.70 | 2,309 | -0.50(-3.79%) |
Jun 14, 2016 | 13.00 | 13.30 | 12.50 | 13.20 | 2,937 | +0.30(+2.33%) |
Jun 13, 2016 | 13.47 | 13.47 | 12.70 | 12.90 | 3,341 | -0.20(-1.53%) |
Jun 10, 2016 | 13.80 | 14.00 | 12.75 | 13.10 | 1,507 | -0.80(-5.76%) |
Jun 09, 2016 | 13.10 | 14.60 | 13.10 | 13.90 | 6,918 | +0.70(+5.30%) |
Jun 08, 2016 | 13.30 | 13.30 | 12.90 | 13.20 | 615 | +0.00(+0.00%) |
Jun 07, 2016 | 13.00 | 13.40 | 13.00 | 13.20 | 866 | +0.20(+1.54%) |
Jun 06, 2016 | 13.00 | 14.00 | 12.30 | 13.00 | 1,986 | +0.30(+2.36%) |
Jun 03, 2016 | 12.60 | 12.80 | 12.21 | 12.70 | 510 | +0.10(+0.79%) |
Jun 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 567 | -0.10(-0.79%) |
Jun 01, 2016 | 12.40 | 12.80 | 12.20 | 12.70 | 529 | +0.24(+1.95%) |
May 31, 2016 | 12.20 | 12.46 | 12.20 | 12.46 | 350 | +0.36(+2.95%) |
May 27, 2016 | 12.30 | 12.10 | 12.10 | 12.10 | 850 | -0.30(-2.42%) |
May 26, 2016 | 12.40 | 12.40 | 12.20 | 12.40 | 305 | -0.02(-0.16%) |
May 25, 2016 | 12.34 | 12.50 | 12.30 | 12.42 | 115 | +0.12(+0.98%) |
May 24, 2016 | 12.00 | 12.50 | 12.00 | 12.30 | 1,248 | +0.10(+0.82%) |
May 23, 2016 | 12.30 | 12.50 | 11.90 | 12.20 | 2,870 | +0.40(+3.39%) |
May 20, 2016 | 11.80 | 12.50 | 11.80 | 11.80 | 368 | -0.10(-0.84%) |
May 19, 2016 | 12.55 | 12.55 | 11.90 | 11.90 | 696 | -0.20(-1.65%) |
May 18, 2016 | 12.30 | 12.47 | 12.10 | 12.10 | 1,132 | -0.20(-1.63%) |
May 17, 2016 | 12.00 | 12.70 | 12.00 | 12.30 | 2,019 | +0.30(+2.50%) |
May 16, 2016 | 12.20 | 12.20 | 11.70 | 12.00 | 623 | -0.30(-2.44%) |
May 13, 2016 | 13.70 | 13.70 | 11.60 | 12.30 | 4,387 | -0.10(-0.81%) |
May 12, 2016 | 12.60 | 13.95 | 12.10 | 12.40 | 2,942 | -0.20(-1.59%) |
May 11, 2016 | 13.60 | 14.50 | 11.50 | 12.60 | 2,353 | -1.11(-8.08%) |
May 10, 2016 | 14.63 | 14.63 | 13.30 | 13.71 | 1,378 | -0.69(-4.81%) |
May 09, 2016 | 14.65 | 14.70 | 14.10 | 14.40 | 1,255 | +0.10(+0.70%) |
May 06, 2016 | 14.30 | 14.70 | 14.30 | 14.30 | 1,522 | -0.40(-2.72%) |
May 05, 2016 | 14.90 | 15.60 | 14.20 | 14.70 | 953 | -0.30(-2.00%) |
May 04, 2016 | 14.90 | 15.00 | 14.50 | 15.00 | 1,791 | +0.10(+0.67%) |
May 03, 2016 | 15.47 | 17.00 | 13.90 | 14.90 | 6,071 | -0.10(-0.67%) |