Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.56 | 11.56 | 9.190 | 9.550 | 1,779,775 | -4.49(-31.98%) |
Jul 28, 2016 | 13.46 | 14.32 | 13.12 | 14.04 | 557,100 | +0.51(+3.77%) |
Jul 27, 2016 | 13.43 | 13.69 | 13.12 | 13.53 | 170,396 | +0.16(+1.20%) |
Jul 26, 2016 | 13.37 | 13.51 | 13.35 | 13.37 | 149,475 | -0.02(-0.15%) |
Jul 25, 2016 | 13.20 | 13.70 | 13.01 | 13.39 | 114,927 | +0.17(+1.29%) |
Jul 22, 2016 | 13.16 | 13.50 | 12.97 | 13.22 | 215,256 | +0.03(+0.23%) |
Jul 21, 2016 | 13.49 | 13.55 | 13.13 | 13.19 | 80,977 | -0.36(-2.66%) |
Jul 20, 2016 | 13.47 | 13.75 | 13.22 | 13.55 | 76,490 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.96 | 13.41 | 13.46 | 157,081 | -0.36(-2.60%) |
Jul 18, 2016 | 13.56 | 13.92 | 13.25 | 13.82 | 387,119 | +0.32(+2.37%) |
Jul 15, 2016 | 13.53 | 13.82 | 13.30 | 13.50 | 263,422 | +0.07(+0.52%) |
Jul 14, 2016 | 14.19 | 14.31 | 13.42 | 13.43 | 118,805 | -0.66(-4.68%) |
Jul 13, 2016 | 14.34 | 14.39 | 14.04 | 14.09 | 94,767 | -0.13(-0.91%) |
Jul 12, 2016 | 14.17 | 14.39 | 13.98 | 14.22 | 131,318 | +0.20(+1.43%) |
Jul 11, 2016 | 13.52 | 14.14 | 13.40 | 14.02 | 98,719 | +0.29(+2.11%) |
Jul 08, 2016 | 13.60 | 13.82 | 13.50 | 13.73 | 123,303 | +0.23(+1.70%) |
Jul 07, 2016 | 13.52 | 13.77 | 13.22 | 13.50 | 92,248 | +0.09(+0.67%) |
Jul 05, 2016 | 13.59 | 13.66 | 13.11 | 13.41 | 147,959 | -0.18(-1.32%) |
Jul 01, 2016 | 14.10 | 13.59 | 13.59 | 13.59 | 193,900 | -0.43(-3.07%) |
Jun 30, 2016 | 13.95 | 14.16 | 13.77 | 14.02 | 173,818 | +0.07(+0.50%) |
Jun 29, 2016 | 13.64 | 13.64 | 13.46 | 13.95 | 122,463 | +0.49(+3.64%) |
Jun 28, 2016 | 13.00 | 13.48 | 13.00 | 13.46 | 147,722 | +0.30(+2.28%) |
Jun 27, 2016 | 13.59 | 13.59 | 13.04 | 13.16 | 172,682 | -0.48(-3.52%) |
Jun 24, 2016 | 13.67 | 13.78 | 13.02 | 13.64 | 263,658 | -0.54(-3.81%) |
Jun 23, 2016 | 14.59 | 14.98 | 14.05 | 14.18 | 125,176 | -0.37(-2.54%) |
Jun 22, 2016 | 14.54 | 15.14 | 14.53 | 14.55 | 259,385 | +0.14(+0.97%) |
Jun 21, 2016 | 14.30 | 14.60 | 14.18 | 14.41 | 272,410 | +0.26(+1.84%) |
Jun 20, 2016 | 13.84 | 14.39 | 13.75 | 14.15 | 406,963 | +0.41(+2.98%) |
Jun 17, 2016 | 13.59 | 13.93 | 13.59 | 13.74 | 182,849 | +0.12(+0.88%) |
Jun 16, 2016 | 13.81 | 13.95 | 13.33 | 13.62 | 102,707 | -0.33(-2.37%) |
Jun 15, 2016 | 13.60 | 14.28 | 13.51 | 13.95 | 161,750 | +0.13(+0.94%) |
Jun 14, 2016 | 13.56 | 14.07 | 13.51 | 13.82 | 279,118 | +0.19(+1.39%) |
Jun 13, 2016 | 13.59 | 13.83 | 13.59 | 13.63 | 174,225 | -0.10(-0.73%) |
Jun 10, 2016 | 13.65 | 13.82 | 13.34 | 13.73 | 186,318 | +0.04(+0.29%) |
Jun 09, 2016 | 13.70 | 13.72 | 13.34 | 13.69 | 71,383 | -0.02(-0.15%) |
Jun 08, 2016 | 13.81 | 14.02 | 13.64 | 13.71 | 166,696 | +0.01(+0.07%) |
Jun 07, 2016 | 13.97 | 14.36 | 13.69 | 13.70 | 97,311 | -0.27(-1.93%) |
Jun 06, 2016 | 13.52 | 14.02 | 13.23 | 13.97 | 177,249 | +0.39(+2.87%) |
Jun 03, 2016 | 13.71 | 13.82 | 13.28 | 13.58 | 131,933 | -0.27(-1.95%) |
Jun 02, 2016 | 13.58 | 14.03 | 13.58 | 13.85 | 214,145 | +0.17(+1.24%) |
Jun 01, 2016 | 13.79 | 14.04 | 13.13 | 13.68 | 344,011 | -0.14(-1.01%) |
May 31, 2016 | 13.80 | 13.91 | 13.46 | 13.82 | 215,965 | -0.13(-0.93%) |
May 27, 2016 | 14.18 | 13.95 | 13.95 | 13.95 | 192,700 | -0.23(-1.62%) |
May 26, 2016 | 14.14 | 14.25 | 13.86 | 14.18 | 262,645 | +0.00(+0.00%) |
May 25, 2016 | 14.40 | 14.50 | 14.15 | 14.18 | 248,134 | -0.22(-1.53%) |
May 24, 2016 | 14.30 | 14.72 | 14.16 | 14.40 | 188,183 | +0.25(+1.77%) |
May 23, 2016 | 14.20 | 14.44 | 14.09 | 14.15 | 136,876 | +0.05(+0.35%) |
May 20, 2016 | 14.25 | 14.39 | 14.00 | 14.10 | 169,929 | -0.12(-0.84%) |
May 19, 2016 | 14.39 | 14.43 | 13.77 | 14.22 | 160,073 | -0.19(-1.32%) |
May 18, 2016 | 13.90 | 14.46 | 13.81 | 14.41 | 215,683 | +0.53(+3.82%) |
May 17, 2016 | 14.19 | 14.34 | 13.82 | 13.88 | 147,116 | -0.31(-2.18%) |
May 16, 2016 | 13.21 | 14.29 | 13.04 | 14.19 | 197,513 | +0.98(+7.42%) |
May 13, 2016 | 13.16 | 13.57 | 13.08 | 13.21 | 171,809 | +0.04(+0.30%) |
May 12, 2016 | 13.24 | 13.36 | 13.01 | 13.17 | 84,196 | -0.03(-0.23%) |
May 11, 2016 | 13.16 | 13.36 | 12.93 | 13.20 | 170,127 | +0.09(+0.69%) |
May 10, 2016 | 12.89 | 13.15 | 12.71 | 13.11 | 144,610 | +0.50(+3.97%) |
May 09, 2016 | 12.48 | 12.68 | 12.39 | 12.61 | 189,346 | +0.23(+1.86%) |
May 06, 2016 | 12.11 | 12.49 | 11.97 | 12.38 | 246,682 | +0.31(+2.57%) |
May 05, 2016 | 12.25 | 12.61 | 11.99 | 12.07 | 297,523 | -0.20(-1.63%) |
May 04, 2016 | 12.09 | 12.69 | 12.00 | 12.27 | 406,018 | +0.09(+0.74%) |
May 03, 2016 | 12.10 | 12.23 | 11.77 | 12.18 | 191,976 | +0.18(+1.50%) |