Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.76 | 14.73 | 13.68 | 14.74 | 54,948 | +0.46(+3.22%) |
Jul 28, 2016 | 14.18 | 14.95 | 14.03 | 14.28 | 25,081 | +0.04(+0.28%) |
Jul 27, 2016 | 14.30 | 14.55 | 13.92 | 14.24 | 42,252 | -0.03(-0.21%) |
Jul 26, 2016 | 13.65 | 14.49 | 13.46 | 14.27 | 57,541 | +0.48(+3.48%) |
Jul 25, 2016 | 13.91 | 14.23 | 13.70 | 13.79 | 62,971 | -0.07(-0.51%) |
Jul 22, 2016 | 12.76 | 13.93 | 12.69 | 13.86 | 87,607 | +1.20(+9.48%) |
Jul 21, 2016 | 12.71 | 13.09 | 12.35 | 12.66 | 34,361 | -0.05(-0.39%) |
Jul 20, 2016 | 12.50 | 12.71 | 12.27 | 12.71 | 25,609 | +0.25(+2.01%) |
Jul 19, 2016 | 12.56 | 12.70 | 12.17 | 12.46 | 38,490 | -0.08(-0.64%) |
Jul 18, 2016 | 12.71 | 12.78 | 12.36 | 12.54 | 47,678 | -0.15(-1.18%) |
Jul 15, 2016 | 12.33 | 12.90 | 12.03 | 12.69 | 199,295 | +0.76(+6.37%) |
Jul 14, 2016 | 11.94 | 12.36 | 11.69 | 11.93 | 43,930 | +0.12(+1.02%) |
Jul 13, 2016 | 12.49 | 12.66 | 11.75 | 11.81 | 44,256 | -0.52(-4.22%) |
Jul 12, 2016 | 12.11 | 12.70 | 12.04 | 12.33 | 57,225 | +0.24(+1.99%) |
Jul 11, 2016 | 11.87 | 12.17 | 11.50 | 12.09 | 45,739 | +0.38(+3.25%) |
Jul 08, 2016 | 11.49 | 11.90 | 11.03 | 11.71 | 60,151 | +0.36(+3.17%) |
Jul 07, 2016 | 11.00 | 11.92 | 10.97 | 11.35 | 86,026 | +0.41(+3.75%) |
Jul 05, 2016 | 10.96 | 11.19 | 10.53 | 10.94 | 69,321 | -0.22(-1.97%) |
Jul 01, 2016 | 11.10 | 11.16 | 11.16 | 11.16 | 75,100 | +0.17(+1.55%) |
Jun 30, 2016 | 10.60 | 11.17 | 10.04 | 10.99 | 52,758 | +0.36(+3.39%) |
Jun 29, 2016 | 10.85 | 11.18 | 10.29 | 10.63 | 110,283 | -0.18(-1.67%) |
Jun 28, 2016 | 10.93 | 11.13 | 10.30 | 10.81 | 79,312 | +0.11(+1.03%) |
Jun 27, 2016 | 12.54 | 12.54 | 10.52 | 10.70 | 114,941 | -1.82(-14.54%) |
Jun 24, 2016 | 12.03 | 12.91 | 11.43 | 12.52 | 730,070 | +0.01(+0.08%) |
Jun 23, 2016 | 12.32 | 13.20 | 11.92 | 12.51 | 63,126 | +0.27(+2.21%) |
Jun 22, 2016 | 12.97 | 13.21 | 11.52 | 12.24 | 121,781 | -0.90(-6.85%) |
Jun 21, 2016 | 14.54 | 14.54 | 12.78 | 13.14 | 90,875 | -1.34(-9.25%) |
Jun 20, 2016 | 14.44 | 14.81 | 14.09 | 14.48 | 81,874 | +0.21(+1.47%) |
Jun 17, 2016 | 14.10 | 14.39 | 13.56 | 14.27 | 311,375 | +0.24(+1.71%) |
Jun 16, 2016 | 14.07 | 14.24 | 13.32 | 14.03 | 112,694 | +0.33(+2.41%) |
Jun 15, 2016 | 14.08 | 14.16 | 13.40 | 13.70 | 106,004 | -0.01(-0.07%) |
Jun 14, 2016 | 14.21 | 14.68 | 13.29 | 13.71 | 106,704 | -0.43(-3.04%) |
Jun 13, 2016 | 14.94 | 15.13 | 13.85 | 14.14 | 152,768 | -0.75(-5.04%) |
Jun 10, 2016 | 14.83 | 15.35 | 14.52 | 14.89 | 99,011 | -0.30(-1.97%) |
Jun 09, 2016 | 14.00 | 15.43 | 13.95 | 15.19 | 113,549 | +1.13(+8.04%) |
Jun 08, 2016 | 13.46 | 14.40 | 13.02 | 14.06 | 242,884 | +0.27(+1.96%) |
Jun 07, 2016 | 14.11 | 14.44 | 13.37 | 13.79 | 108,354 | -0.20(-1.43%) |
Jun 06, 2016 | 13.88 | 14.70 | 13.45 | 13.99 | 87,579 | +0.59(+4.40%) |
Jun 03, 2016 | 13.82 | 13.82 | 13.22 | 13.40 | 47,945 | -0.38(-2.76%) |
Jun 02, 2016 | 13.88 | 14.28 | 13.50 | 13.78 | 82,237 | +0.07(+0.51%) |
Jun 01, 2016 | 13.84 | 14.12 | 13.60 | 13.71 | 38,026 | -0.17(-1.22%) |
May 31, 2016 | 13.80 | 14.25 | 13.76 | 13.88 | 94,031 | +0.22(+1.61%) |
May 27, 2016 | 12.89 | 13.66 | 13.66 | 13.66 | 148,900 | +0.88(+6.89%) |
May 26, 2016 | 12.79 | 13.17 | 12.63 | 12.78 | 78,498 | +0.02(+0.16%) |
May 25, 2016 | 12.89 | 13.37 | 12.53 | 12.76 | 148,407 | +0.26(+2.08%) |
May 24, 2016 | 12.17 | 13.21 | 11.82 | 12.50 | 180,527 | +0.50(+4.17%) |
May 23, 2016 | 11.80 | 12.75 | 11.80 | 12.00 | 145,268 | +0.17(+1.44%) |
May 20, 2016 | 11.80 | 13.73 | 11.59 | 11.83 | 238,815 | +0.50(+4.41%) |
May 19, 2016 | 10.92 | 11.50 | 10.77 | 11.33 | 58,111 | +0.33(+3.00%) |
May 18, 2016 | 11.09 | 11.28 | 10.80 | 11.00 | 173,796 | -0.01(-0.09%) |
May 17, 2016 | 10.81 | 11.25 | 10.81 | 11.01 | 79,318 | -0.03(-0.27%) |
May 16, 2016 | 11.87 | 12.36 | 10.04 | 11.04 | 161,709 | -0.82(-6.91%) |
May 13, 2016 | 11.78 | 11.78 | 11.54 | 11.86 | 188,252 | +0.04(+0.34%) |
May 12, 2016 | 12.64 | 13.28 | 11.61 | 11.82 | 198,718 | -0.86(-6.78%) |
May 11, 2016 | 12.44 | 13.93 | 12.23 | 12.68 | 190,667 | -0.35(-2.69%) |
May 10, 2016 | 12.23 | 13.19 | 12.14 | 13.03 | 96,549 | +0.81(+6.63%) |
May 09, 2016 | 12.44 | 12.48 | 11.52 | 12.22 | 64,727 | +0.07(+0.58%) |
May 06, 2016 | 12.19 | 12.58 | 11.66 | 12.15 | 33,629 | +0.34(+2.88%) |
May 05, 2016 | 12.24 | 12.24 | 11.50 | 11.81 | 35,860 | -0.22(-1.83%) |
May 04, 2016 | 11.99 | 12.40 | 11.80 | 12.03 | 12,480 | -0.04(-0.33%) |
May 03, 2016 | 12.50 | 12.53 | 11.72 | 12.07 | 24,966 | -0.41(-3.29%) |