Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.48 | 12.57 | 12.25 | 12.35 | 769,872 | -0.12(-0.98%) |
Jul 28, 2016 | 12.70 | 12.71 | 12.22 | 12.48 | 869,646 | -0.12(-0.93%) |
Jul 27, 2016 | 12.81 | 12.89 | 12.51 | 12.59 | 327,205 | -0.15(-1.15%) |
Jul 26, 2016 | 12.73 | 13.07 | 12.73 | 12.74 | 894,524 | +0.07(+0.53%) |
Jul 25, 2016 | 12.68 | 12.88 | 12.51 | 12.67 | 1,238,635 | -0.06(-0.48%) |
Jul 22, 2016 | 12.55 | 12.83 | 12.29 | 12.73 | 300,146 | +0.13(+1.07%) |
Jul 21, 2016 | 12.36 | 12.78 | 12.32 | 12.60 | 457,809 | +0.21(+1.68%) |
Jul 20, 2016 | 12.16 | 12.57 | 12.02 | 12.39 | 1,061,701 | +0.23(+1.87%) |
Jul 19, 2016 | 12.26 | 12.31 | 12.13 | 12.16 | 386,587 | -0.17(-1.34%) |
Jul 18, 2016 | 12.26 | 12.36 | 12.14 | 12.33 | 887,252 | +0.07(+0.55%) |
Jul 15, 2016 | 12.27 | 12.36 | 12.12 | 12.26 | 903,331 | +0.06(+0.50%) |
Jul 14, 2016 | 12.33 | 12.33 | 12.12 | 12.20 | 582,866 | -0.06(-0.50%) |
Jul 13, 2016 | 12.37 | 12.37 | 12.17 | 12.26 | 565,406 | -0.15(-1.19%) |
Jul 12, 2016 | 12.81 | 12.86 | 12.31 | 12.41 | 711,507 | -0.32(-2.50%) |
Jul 11, 2016 | 12.54 | 12.85 | 12.54 | 12.73 | 1,426,582 | +0.27(+2.17%) |
Jul 08, 2016 | 12.00 | 12.65 | 11.87 | 12.46 | 1,278,872 | +0.59(+4.96%) |
Jul 07, 2016 | 11.85 | 11.95 | 11.76 | 11.87 | 644,955 | +0.16(+1.36%) |
Jul 05, 2016 | 11.54 | 11.76 | 11.50 | 11.71 | 321,482 | +0.06(+0.47%) |
Jul 01, 2016 | 11.49 | 11.65 | 11.65 | 11.65 | 775,315 | +0.26(+2.31%) |
Jun 30, 2016 | 11.26 | 11.48 | 11.08 | 11.39 | 821,501 | +0.13(+1.20%) |
Jun 29, 2016 | 10.59 | 11.36 | 10.57 | 11.26 | 782,199 | +0.75(+7.18%) |
Jun 28, 2016 | 10.05 | 10.66 | 10.05 | 10.50 | 784,288 | +0.53(+5.35%) |
Jun 27, 2016 | 10.51 | 10.71 | 9.919 | 9.968 | 1,173,207 | -0.66(-6.23%) |
Jun 24, 2016 | 10.83 | 11.10 | 10.45 | 10.63 | 3,119,424 | -0.72(-6.32%) |
Jun 23, 2016 | 11.24 | 11.41 | 11.18 | 11.35 | 946,992 | +0.23(+2.04%) |
Jun 22, 2016 | 11.27 | 11.44 | 11.12 | 11.12 | 1,212,846 | -0.09(-0.77%) |
Jun 21, 2016 | 11.13 | 11.40 | 11.00 | 11.21 | 868,997 | +0.12(+1.11%) |
Jun 20, 2016 | 11.16 | 11.28 | 10.84 | 11.08 | 1,685,905 | +0.09(+0.84%) |
Jun 17, 2016 | 10.63 | 11.03 | 10.62 | 10.99 | 712,552 | +0.36(+3.40%) |
Jun 16, 2016 | 10.53 | 10.65 | 10.38 | 10.63 | 390,465 | +0.11(+1.05%) |
Jun 15, 2016 | 10.51 | 10.77 | 10.49 | 10.52 | 357,230 | +0.04(+0.41%) |
Jun 14, 2016 | 10.36 | 10.49 | 10.20 | 10.48 | 520,268 | +0.06(+0.53%) |
Jun 13, 2016 | 10.45 | 10.73 | 10.31 | 10.42 | 694,293 | -0.06(-0.58%) |
Jun 10, 2016 | 10.81 | 10.91 | 10.46 | 10.48 | 586,047 | -0.45(-4.15%) |
Jun 09, 2016 | 11.06 | 11.09 | 10.77 | 10.94 | 388,567 | -0.09(-0.83%) |
Jun 08, 2016 | 11.05 | 11.16 | 10.97 | 11.03 | 351,134 | +0.04(+0.33%) |
Jun 07, 2016 | 11.03 | 11.08 | 10.89 | 10.99 | 339,202 | -0.02(-0.17%) |
Jun 06, 2016 | 11.04 | 11.18 | 10.82 | 11.01 | 348,143 | -0.02(-0.22%) |
Jun 03, 2016 | 11.04 | 11.16 | 10.75 | 11.03 | 812,329 | +0.02(+0.22%) |
Jun 02, 2016 | 10.94 | 11.08 | 10.86 | 11.01 | 523,973 | +0.07(+0.67%) |
Jun 01, 2016 | 10.97 | 11.01 | 10.79 | 10.94 | 384,573 | -0.09(-0.78%) |
May 31, 2016 | 10.94 | 11.14 | 10.83 | 11.02 | 855,850 | +0.09(+0.84%) |
May 27, 2016 | 10.84 | 10.93 | 10.93 | 10.93 | 618,555 | +0.14(+1.31%) |
May 26, 2016 | 10.80 | 11.05 | 10.70 | 10.79 | 446,053 | +0.05(+0.46%) |
May 25, 2016 | 10.97 | 11.01 | 10.73 | 10.74 | 390,295 | -0.17(-1.52%) |
May 24, 2016 | 10.97 | 11.11 | 10.83 | 10.91 | 630,377 | -0.06(-0.56%) |
May 23, 2016 | 10.97 | 11.06 | 10.89 | 10.97 | 248,498 | -0.04(-0.33%) |
May 20, 2016 | 11.10 | 11.31 | 10.91 | 11.00 | 714,394 | -0.02(-0.22%) |
May 19, 2016 | 10.24 | 11.06 | 10.24 | 11.03 | 680,868 | +0.71(+6.89%) |
May 18, 2016 | 10.18 | 10.54 | 10.10 | 10.32 | 820,839 | +0.12(+1.14%) |
May 17, 2016 | 10.05 | 10.45 | 10.01 | 10.20 | 722,805 | +0.10(+0.97%) |
May 16, 2016 | 10.15 | 10.26 | 9.931 | 10.10 | 687,859 | +0.02(+0.18%) |
May 13, 2016 | 9.815 | 10.26 | 9.809 | 10.08 | 1,062,585 | +0.21(+2.17%) |
May 12, 2016 | 10.10 | 10.12 | 9.674 | 9.870 | 1,303,636 | -0.19(-1.89%) |
May 11, 2016 | 10.37 | 10.38 | 10.04 | 10.06 | 570,118 | -0.34(-3.30%) |
May 10, 2016 | 10.15 | 10.42 | 10.12 | 10.40 | 439,770 | +0.25(+2.48%) |
May 09, 2016 | 10.31 | 10.32 | 10.04 | 10.15 | 651,095 | -0.17(-1.66%) |
May 06, 2016 | 10.25 | 10.43 | 10.13 | 10.32 | 458,201 | -0.02(-0.18%) |
May 05, 2016 | 10.57 | 11.18 | 10.29 | 10.34 | 527,640 | -0.09(-0.82%) |
May 04, 2016 | 10.52 | 10.82 | 10.41 | 10.43 | 714,180 | -0.10(-0.99%) |
May 03, 2016 | 10.89 | 11.33 | 10.40 | 10.53 | 503,074 | -0.44(-3.97%) |