Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.76 | 13.00 | 11.76 | 12.60 | 128,730 | +1.09(+9.47%) |
Jul 28, 2016 | 10.25 | 11.82 | 10.25 | 11.51 | 204,367 | +1.31(+12.84%) |
Jul 27, 2016 | 10.33 | 10.46 | 9.740 | 10.20 | 122,542 | -0.09(-0.87%) |
Jul 26, 2016 | 11.11 | 11.24 | 9.660 | 10.29 | 206,965 | -0.90(-8.04%) |
Jul 25, 2016 | 11.41 | 11.71 | 10.90 | 11.19 | 105,851 | -0.15(-1.32%) |
Jul 22, 2016 | 13.30 | 13.86 | 11.34 | 11.34 | 266,835 | -2.01(-15.06%) |
Jul 21, 2016 | 14.65 | 14.65 | 12.96 | 13.35 | 120,399 | -1.41(-9.55%) |
Jul 20, 2016 | 12.23 | 14.76 | 12.23 | 14.76 | 158,560 | +2.50(+20.39%) |
Jul 19, 2016 | 12.42 | 12.46 | 12.12 | 12.26 | 105,100 | -0.23(-1.84%) |
Jul 18, 2016 | 12.64 | 12.75 | 12.11 | 12.49 | 104,701 | +0.04(+0.32%) |
Jul 15, 2016 | 12.95 | 13.17 | 12.12 | 12.45 | 101,685 | -0.56(-4.30%) |
Jul 14, 2016 | 13.02 | 13.21 | 12.41 | 13.01 | 127,993 | +0.14(+1.09%) |
Jul 13, 2016 | 12.85 | 13.16 | 12.68 | 12.87 | 111,486 | +0.18(+1.42%) |
Jul 12, 2016 | 12.01 | 12.98 | 11.92 | 12.69 | 107,768 | +0.84(+7.09%) |
Jul 11, 2016 | 12.17 | 12.35 | 11.80 | 11.85 | 66,105 | -0.29(-2.39%) |
Jul 08, 2016 | 10.94 | 12.30 | 10.83 | 12.14 | 107,819 | +1.31(+12.10%) |
Jul 07, 2016 | 10.61 | 10.98 | 10.11 | 10.83 | 72,578 | +0.44(+4.23%) |
Jul 05, 2016 | 10.88 | 11.08 | 10.20 | 10.39 | 73,762 | -0.51(-4.68%) |
Jul 01, 2016 | 11.70 | 10.90 | 10.90 | 10.90 | 78,700 | -0.76(-6.52%) |
Jun 30, 2016 | 10.93 | 11.83 | 10.81 | 11.66 | 83,110 | +0.74(+6.78%) |
Jun 29, 2016 | 9.820 | 11.68 | 9.760 | 10.92 | 78,577 | +1.04(+10.53%) |
Jun 28, 2016 | 9.320 | 9.990 | 9.270 | 9.880 | 68,211 | +0.66(+7.16%) |
Jun 27, 2016 | 10.48 | 10.48 | 9.120 | 9.220 | 73,141 | -0.69(-6.96%) |
Jun 24, 2016 | 9.950 | 10.40 | 9.860 | 9.910 | 63,170 | -0.34(-3.32%) |
Jun 23, 2016 | 9.520 | 10.47 | 9.440 | 10.25 | 78,521 | +0.79(+8.35%) |
Jun 22, 2016 | 9.300 | 9.650 | 9.150 | 9.460 | 65,299 | +0.10(+1.07%) |
Jun 21, 2016 | 9.050 | 9.360 | 8.900 | 9.360 | 63,335 | +0.24(+2.63%) |
Jun 20, 2016 | 9.100 | 9.160 | 8.810 | 9.120 | 68,889 | +0.04(+0.44%) |
Jun 17, 2016 | 9.300 | 9.650 | 8.730 | 9.080 | 96,588 | -0.22(-2.37%) |
Jun 16, 2016 | 9.490 | 10.45 | 9.220 | 9.300 | 182,029 | -0.24(-2.52%) |
Jun 15, 2016 | 9.160 | 10.00 | 8.780 | 9.540 | 157,047 | +0.45(+4.95%) |
Jun 14, 2016 | 8.980 | 9.420 | 8.500 | 9.090 | 320,489 | +0.31(+3.53%) |
Jun 13, 2016 | 10.13 | 10.38 | 8.600 | 8.780 | 174,472 | -1.42(-13.92%) |
Jun 10, 2016 | 9.940 | 10.73 | 9.400 | 10.20 | 310,063 | -0.23(-2.21%) |
Jun 09, 2016 | 9.900 | 11.00 | 9.880 | 10.43 | 247,262 | +0.47(+4.72%) |
Jun 08, 2016 | 8.770 | 10.08 | 8.750 | 9.960 | 265,906 | +1.13(+12.80%) |
Jun 07, 2016 | 8.380 | 8.890 | 8.190 | 8.830 | 154,651 | +0.46(+5.50%) |
Jun 06, 2016 | 8.360 | 8.400 | 8.150 | 8.370 | 105,771 | -0.11(-1.30%) |
Jun 03, 2016 | 8.310 | 8.480 | 8.090 | 8.480 | 133,095 | +0.00(+0.00%) |
Jun 02, 2016 | 8.090 | 8.750 | 7.700 | 8.480 | 219,460 | +0.43(+5.34%) |
Jun 01, 2016 | 9.560 | 9.690 | 8.000 | 8.050 | 261,308 | -1.34(-14.27%) |
May 31, 2016 | 9.140 | 9.540 | 9.060 | 9.390 | 151,520 | +0.21(+2.29%) |
May 27, 2016 | 9.240 | 9.180 | 9.180 | 9.180 | 134,100 | +0.14(+1.55%) |
May 26, 2016 | 8.930 | 9.110 | 8.480 | 9.040 | 113,060 | +0.30(+3.43%) |
May 25, 2016 | 8.810 | 8.830 | 8.410 | 8.740 | 103,133 | +0.13(+1.51%) |
May 24, 2016 | 8.540 | 8.790 | 8.260 | 8.610 | 119,678 | +0.05(+0.58%) |
May 23, 2016 | 8.290 | 8.590 | 7.850 | 8.560 | 115,021 | +0.76(+9.74%) |
May 20, 2016 | 7.760 | 7.949 | 7.520 | 7.800 | 92,648 | +0.09(+1.17%) |
May 19, 2016 | 7.510 | 7.780 | 7.390 | 7.710 | 87,342 | +0.40(+5.47%) |
May 18, 2016 | 7.000 | 7.850 | 6.570 | 7.310 | 146,914 | +0.55(+8.14%) |
May 17, 2016 | 6.760 | 6.780 | 6.380 | 6.760 | 147,230 | -0.02(-0.30%) |
May 16, 2016 | 6.610 | 7.050 | 6.500 | 6.780 | 158,299 | +0.15(+2.26%) |
May 13, 2016 | 6.110 | 6.750 | 6.110 | 6.630 | 147,700 | +0.52(+8.51%) |
May 12, 2016 | 6.100 | 6.140 | 5.850 | 6.110 | 111,780 | -0.01(-0.16%) |
May 11, 2016 | 5.900 | 6.120 | 5.690 | 6.120 | 85,805 | +0.18(+3.03%) |
May 10, 2016 | 6.030 | 6.040 | 5.540 | 5.940 | 99,296 | -0.09(-1.49%) |
May 09, 2016 | 5.900 | 6.080 | 5.722 | 6.030 | 96,956 | +0.28(+4.87%) |
May 06, 2016 | 5.860 | 6.150 | 5.550 | 5.750 | 135,751 | -0.10(-1.71%) |
May 05, 2016 | 6.350 | 6.350 | 5.580 | 5.850 | 202,906 | -0.43(-6.85%) |
May 04, 2016 | 6.760 | 6.760 | 6.110 | 6.280 | 104,685 | -0.29(-4.41%) |
May 03, 2016 | 7.290 | 7.500 | 6.300 | 6.570 | 175,480 | -1.16(-15.01%) |