Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.88 | 12.89 | 12.23 | 12.64 | 11,416,580 | -0.38(-2.92%) |
Jul 28, 2016 | 12.15 | 13.28 | 11.75 | 13.02 | 24,133,988 | +1.45(+12.53%) |
Jul 27, 2016 | 11.47 | 11.83 | 11.42 | 11.57 | 10,628,530 | +0.25(+2.21%) |
Jul 26, 2016 | 11.41 | 11.54 | 11.25 | 11.32 | 4,090,594 | -0.09(-0.79%) |
Jul 25, 2016 | 11.11 | 11.50 | 11.06 | 11.41 | 4,930,574 | +0.33(+2.98%) |
Jul 22, 2016 | 11.32 | 11.52 | 11.06 | 11.08 | 4,989,930 | -0.15(-1.34%) |
Jul 21, 2016 | 11.09 | 11.49 | 11.03 | 11.23 | 7,205,353 | +0.33(+3.03%) |
Jul 20, 2016 | 11.09 | 11.13 | 10.88 | 10.90 | 6,038,936 | -0.11(-1.00%) |
Jul 19, 2016 | 11.98 | 11.98 | 10.98 | 11.01 | 9,465,704 | -0.84(-7.09%) |
Jul 18, 2016 | 11.95 | 12.00 | 11.65 | 11.85 | 4,382,365 | -0.05(-0.42%) |
Jul 15, 2016 | 12.31 | 12.47 | 11.85 | 11.90 | 5,174,826 | -0.38(-3.09%) |
Jul 14, 2016 | 12.60 | 12.72 | 12.24 | 12.28 | 5,355,636 | -0.15(-1.21%) |
Jul 13, 2016 | 12.80 | 13.40 | 12.14 | 12.43 | 9,434,889 | -0.03(-0.24%) |
Jul 12, 2016 | 12.53 | 12.65 | 12.19 | 12.46 | 7,078,529 | +0.03(+0.24%) |
Jul 11, 2016 | 11.11 | 12.49 | 11.10 | 12.43 | 13,476,829 | +1.46(+13.31%) |
Jul 08, 2016 | 10.96 | 11.22 | 10.77 | 10.97 | 4,454,255 | +0.20(+1.86%) |
Jul 07, 2016 | 10.55 | 11.13 | 10.52 | 10.77 | 5,766,144 | +0.12(+1.13%) |
Jul 05, 2016 | 10.92 | 10.96 | 10.60 | 10.65 | 3,078,206 | -0.40(-3.62%) |
Jul 01, 2016 | 10.86 | 11.05 | 11.05 | 11.05 | 4,190,800 | +0.24(+2.22%) |
Jun 30, 2016 | 10.70 | 10.88 | 10.32 | 10.81 | 5,650,976 | +0.00(+0.00%) |
Jun 29, 2016 | 10.60 | 10.90 | 10.43 | 10.81 | 5,283,413 | +0.33(+3.15%) |
Jun 28, 2016 | 10.52 | 10.90 | 10.30 | 10.48 | 5,261,225 | +0.27(+2.64%) |
Jun 27, 2016 | 10.61 | 10.87 | 10.01 | 10.21 | 6,846,018 | -0.57(-5.29%) |
Jun 24, 2016 | 10.52 | 11.06 | 10.50 | 10.78 | 15,050,669 | -0.54(-4.77%) |
Jun 23, 2016 | 11.26 | 11.40 | 11.15 | 11.32 | 4,470,479 | +0.22(+1.98%) |
Jun 22, 2016 | 11.20 | 11.46 | 11.03 | 11.10 | 4,121,255 | -0.10(-0.89%) |
Jun 21, 2016 | 11.01 | 11.26 | 10.95 | 11.20 | 5,898,447 | +0.35(+3.23%) |
Jun 20, 2016 | 10.89 | 11.47 | 10.80 | 10.85 | 8,240,289 | +0.20(+1.88%) |
Jun 17, 2016 | 9.880 | 10.83 | 9.870 | 10.65 | 8,843,150 | +0.81(+8.23%) |
Jun 16, 2016 | 9.660 | 9.895 | 9.510 | 9.840 | 4,415,260 | +0.02(+0.20%) |
Jun 15, 2016 | 9.800 | 10.23 | 9.640 | 9.820 | 4,890,529 | +0.11(+1.13%) |
Jun 14, 2016 | 9.840 | 10.07 | 9.530 | 9.710 | 4,447,515 | -0.26(-2.61%) |
Jun 13, 2016 | 9.910 | 10.30 | 9.850 | 9.970 | 4,391,843 | -0.29(-2.83%) |
Jun 10, 2016 | 10.79 | 10.79 | 10.24 | 10.26 | 3,959,470 | -0.64(-5.87%) |
Jun 09, 2016 | 10.89 | 10.96 | 10.77 | 10.90 | 3,198,750 | -0.16(-1.45%) |
Jun 08, 2016 | 11.15 | 11.29 | 10.91 | 11.06 | 3,939,559 | -0.01(-0.09%) |
Jun 07, 2016 | 10.94 | 11.10 | 10.75 | 11.07 | 3,850,203 | +0.15(+1.37%) |
Jun 06, 2016 | 10.70 | 11.00 | 10.39 | 10.92 | 4,564,156 | +0.20(+1.87%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.66 | 10.72 | 5,973,095 | +0.00(+0.00%) |
Jun 02, 2016 | 10.28 | 10.75 | 10.23 | 10.72 | 5,070,810 | +0.40(+3.88%) |
Jun 01, 2016 | 10.16 | 10.32 | 9.920 | 10.32 | 4,875,641 | +0.05(+0.49%) |
May 31, 2016 | 10.27 | 10.51 | 10.10 | 10.27 | 5,929,016 | +0.07(+0.69%) |
May 27, 2016 | 9.990 | 10.20 | 10.20 | 10.20 | 5,138,300 | +0.22(+2.20%) |
May 26, 2016 | 10.20 | 10.24 | 9.770 | 9.980 | 6,190,566 | -0.10(-0.99%) |
May 25, 2016 | 9.820 | 10.18 | 9.710 | 10.08 | 6,077,566 | +0.37(+3.81%) |
May 24, 2016 | 9.910 | 10.08 | 9.630 | 9.710 | 9,513,824 | +0.45(+4.86%) |
May 23, 2016 | 9.200 | 9.600 | 9.200 | 9.260 | 5,697,241 | +0.11(+1.20%) |
May 20, 2016 | 8.920 | 9.200 | 8.750 | 9.150 | 5,928,162 | +0.30(+3.39%) |
May 19, 2016 | 8.750 | 8.900 | 8.620 | 8.850 | 5,955,480 | +0.05(+0.57%) |
May 18, 2016 | 8.940 | 9.120 | 8.770 | 8.800 | 4,790,689 | -0.19(-2.11%) |
May 17, 2016 | 8.980 | 9.230 | 8.850 | 8.990 | 4,359,293 | +0.06(+0.67%) |
May 16, 2016 | 9.050 | 9.260 | 8.800 | 8.930 | 5,757,830 | +0.05(+0.56%) |
May 13, 2016 | 8.890 | 9.420 | 8.760 | 8.880 | 7,739,064 | +0.06(+0.68%) |
May 12, 2016 | 9.510 | 9.550 | 8.790 | 8.820 | 10,033,183 | -0.64(-6.77%) |
May 11, 2016 | 9.830 | 9.850 | 9.410 | 9.460 | 7,686,848 | -0.36(-3.67%) |
May 10, 2016 | 9.870 | 9.990 | 9.430 | 9.820 | 6,623,057 | +0.04(+0.41%) |
May 09, 2016 | 10.45 | 10.60 | 9.750 | 9.780 | 10,689,609 | -0.68(-6.50%) |
May 06, 2016 | 9.930 | 10.65 | 9.810 | 10.46 | 14,540,097 | -0.25(-2.33%) |
May 05, 2016 | 11.39 | 11.55 | 10.67 | 10.71 | 12,366,301 | -0.69(-6.05%) |
May 04, 2016 | 11.54 | 11.78 | 11.17 | 11.40 | 6,178,605 | -0.25(-2.15%) |
May 03, 2016 | 12.10 | 12.12 | 11.45 | 11.65 | 6,226,738 | -0.58(-4.74%) |