Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.75 | 13.32 | 11.75 | 12.87 | 2,109,506 | +1.17(+10.00%) |
Jul 28, 2016 | 11.83 | 12.01 | 11.68 | 11.70 | 721,303 | -0.09(-0.76%) |
Jul 27, 2016 | 11.57 | 12.16 | 11.57 | 11.79 | 838,390 | +0.35(+3.06%) |
Jul 26, 2016 | 11.37 | 11.66 | 11.37 | 11.44 | 304,606 | +0.02(+0.18%) |
Jul 25, 2016 | 11.40 | 11.55 | 11.30 | 11.42 | 537,905 | -0.07(-0.61%) |
Jul 22, 2016 | 11.51 | 11.70 | 11.41 | 11.49 | 506,902 | -0.01(-0.09%) |
Jul 21, 2016 | 11.75 | 11.93 | 11.47 | 11.50 | 416,252 | -0.18(-1.54%) |
Jul 20, 2016 | 11.49 | 11.83 | 11.44 | 11.68 | 395,418 | +0.26(+2.28%) |
Jul 19, 2016 | 11.69 | 11.78 | 11.41 | 11.42 | 348,807 | -0.30(-2.56%) |
Jul 18, 2016 | 11.86 | 11.93 | 11.69 | 11.72 | 370,490 | -0.17(-1.43%) |
Jul 15, 2016 | 11.93 | 12.00 | 11.86 | 11.89 | 387,005 | +0.10(+0.85%) |
Jul 14, 2016 | 11.94 | 12.02 | 11.76 | 11.79 | 402,488 | -0.10(-0.84%) |
Jul 13, 2016 | 11.90 | 12.16 | 11.64 | 11.89 | 1,026,106 | +0.13(+1.11%) |
Jul 12, 2016 | 11.80 | 11.95 | 11.75 | 11.76 | 549,785 | -0.01(-0.08%) |
Jul 11, 2016 | 11.68 | 11.84 | 11.62 | 11.77 | 662,713 | +0.13(+1.12%) |
Jul 08, 2016 | 11.42 | 11.80 | 11.38 | 11.64 | 579,493 | +0.26(+2.28%) |
Jul 07, 2016 | 11.48 | 11.67 | 11.36 | 11.38 | 730,198 | +0.41(+3.74%) |
Jul 05, 2016 | 11.05 | 11.18 | 10.79 | 10.97 | 721,403 | -0.09(-0.81%) |
Jul 01, 2016 | 10.48 | 11.06 | 11.06 | 11.06 | 839,300 | +0.53(+5.03%) |
Jun 30, 2016 | 10.67 | 10.78 | 10.23 | 10.53 | 1,161,488 | -0.10(-0.94%) |
Jun 29, 2016 | 10.36 | 10.73 | 10.04 | 10.63 | 952,451 | +0.46(+4.52%) |
Jun 28, 2016 | 10.07 | 10.34 | 9.920 | 10.17 | 1,048,741 | +0.26(+2.62%) |
Jun 27, 2016 | 10.17 | 10.32 | 9.780 | 9.910 | 645,916 | -0.41(-3.97%) |
Jun 24, 2016 | 10.82 | 11.12 | 10.25 | 10.32 | 1,141,422 | -0.90(-8.02%) |
Jun 23, 2016 | 11.15 | 11.27 | 10.95 | 11.22 | 634,675 | +0.20(+1.81%) |
Jun 22, 2016 | 10.87 | 11.35 | 10.83 | 11.02 | 780,650 | +0.11(+1.01%) |
Jun 21, 2016 | 11.13 | 11.19 | 10.85 | 10.91 | 596,960 | -0.27(-2.42%) |
Jun 20, 2016 | 11.11 | 11.62 | 11.02 | 11.18 | 729,930 | +0.16(+1.45%) |
Jun 17, 2016 | 11.23 | 11.34 | 10.94 | 11.02 | 1,416,599 | -0.21(-1.83%) |
Jun 16, 2016 | 11.14 | 11.23 | 10.86 | 11.22 | 389,856 | +0.06(+0.58%) |
Jun 15, 2016 | 11.19 | 11.31 | 11.02 | 11.16 | 370,331 | -0.04(-0.36%) |
Jun 14, 2016 | 10.84 | 11.26 | 10.80 | 11.20 | 593,472 | +0.27(+2.47%) |
Jun 13, 2016 | 11.27 | 11.53 | 10.89 | 10.93 | 539,083 | -0.42(-3.70%) |
Jun 10, 2016 | 11.44 | 11.51 | 11.17 | 11.35 | 683,418 | -0.21(-1.82%) |
Jun 09, 2016 | 11.35 | 11.74 | 11.33 | 11.56 | 742,095 | +0.09(+0.78%) |
Jun 08, 2016 | 11.35 | 11.59 | 11.03 | 11.47 | 584,402 | +0.12(+1.06%) |
Jun 07, 2016 | 11.41 | 11.50 | 11.28 | 11.35 | 336,802 | -0.09(-0.79%) |
Jun 06, 2016 | 11.26 | 11.50 | 11.10 | 11.44 | 433,585 | +0.20(+1.78%) |
Jun 03, 2016 | 11.54 | 11.58 | 11.23 | 11.24 | 624,698 | -0.29(-2.52%) |
Jun 02, 2016 | 11.22 | 11.56 | 11.22 | 11.53 | 901,250 | +0.27(+2.40%) |
Jun 01, 2016 | 11.28 | 11.34 | 11.03 | 11.26 | 906,039 | -0.02(-0.18%) |
May 31, 2016 | 11.26 | 11.44 | 11.10 | 11.28 | 866,824 | +0.13(+1.17%) |
May 27, 2016 | 11.31 | 11.15 | 11.15 | 11.15 | 467,600 | -0.20(-1.76%) |
May 26, 2016 | 11.68 | 11.78 | 11.16 | 11.35 | 931,757 | -0.27(-2.32%) |
May 25, 2016 | 11.52 | 11.77 | 11.39 | 11.62 | 518,557 | +0.18(+1.57%) |
May 24, 2016 | 11.01 | 11.67 | 10.96 | 11.44 | 1,271,384 | +0.49(+4.47%) |
May 23, 2016 | 11.13 | 11.22 | 10.72 | 10.95 | 381,518 | -0.14(-1.26%) |
May 20, 2016 | 10.83 | 11.29 | 10.75 | 11.09 | 440,846 | +0.28(+2.59%) |
May 19, 2016 | 10.66 | 10.96 | 10.52 | 10.81 | 357,074 | +0.00(+0.00%) |
May 18, 2016 | 10.47 | 10.99 | 10.47 | 10.81 | 527,208 | +0.24(+2.27%) |
May 17, 2016 | 10.57 | 10.84 | 10.46 | 10.57 | 809,853 | -0.09(-0.84%) |
May 16, 2016 | 10.75 | 10.96 | 10.46 | 10.66 | 761,782 | -0.04(-0.37%) |
May 13, 2016 | 10.61 | 10.84 | 10.48 | 10.70 | 827,630 | -0.05(-0.47%) |
May 12, 2016 | 11.12 | 11.20 | 10.70 | 10.75 | 631,749 | -0.38(-3.41%) |
May 11, 2016 | 11.29 | 11.45 | 11.12 | 11.13 | 453,486 | -0.18(-1.59%) |
May 10, 2016 | 11.77 | 11.93 | 11.30 | 11.31 | 853,581 | -0.39(-3.33%) |
May 09, 2016 | 11.64 | 11.86 | 11.58 | 11.70 | 441,980 | -0.12(-1.02%) |
May 06, 2016 | 11.54 | 11.85 | 11.41 | 11.82 | 631,203 | +0.29(+2.52%) |
May 05, 2016 | 11.59 | 11.72 | 11.39 | 11.53 | 276,644 | -0.08(-0.69%) |
May 04, 2016 | 11.70 | 11.84 | 11.45 | 11.61 | 415,730 | -0.13(-1.11%) |
May 03, 2016 | 11.96 | 12.18 | 11.72 | 11.74 | 575,792 | -0.27(-2.25%) |