Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.93 | 12.08 | 11.77 | 11.97 | 1,515,271 | +0.18(+1.50%) |
Jul 28, 2016 | 11.79 | 11.83 | 11.50 | 11.79 | 1,259,043 | +0.00(+0.00%) |
Jul 27, 2016 | 11.63 | 11.84 | 11.51 | 11.79 | 2,292,935 | +0.11(+0.95%) |
Jul 26, 2016 | 11.10 | 11.88 | 11.10 | 11.68 | 2,250,304 | +0.59(+5.36%) |
Jul 25, 2016 | 11.23 | 11.29 | 10.97 | 11.09 | 1,410,238 | -0.29(-2.53%) |
Jul 22, 2016 | 11.24 | 11.37 | 11.13 | 11.37 | 1,185,063 | +0.18(+1.58%) |
Jul 21, 2016 | 11.15 | 11.36 | 11.07 | 11.20 | 2,830,874 | +0.02(+0.17%) |
Jul 20, 2016 | 11.10 | 11.25 | 11.04 | 11.18 | 943,378 | +0.07(+0.67%) |
Jul 19, 2016 | 10.93 | 11.10 | 10.87 | 11.10 | 787,540 | +0.01(+0.08%) |
Jul 18, 2016 | 10.87 | 11.14 | 10.82 | 11.10 | 584,202 | +0.16(+1.44%) |
Jul 15, 2016 | 10.99 | 11.10 | 10.82 | 10.94 | 980,866 | -0.15(-1.34%) |
Jul 14, 2016 | 10.84 | 11.11 | 10.69 | 11.09 | 2,291,887 | +0.39(+3.65%) |
Jul 13, 2016 | 10.32 | 10.72 | 10.27 | 10.70 | 1,185,097 | +0.46(+4.54%) |
Jul 12, 2016 | 10.39 | 10.53 | 10.23 | 10.23 | 735,362 | +0.02(+0.18%) |
Jul 11, 2016 | 10.08 | 10.21 | 10.08 | 10.21 | 455,593 | +0.17(+1.66%) |
Jul 08, 2016 | 9.823 | 10.09 | 9.600 | 10.05 | 678,682 | +0.45(+4.64%) |
Jul 07, 2016 | 9.470 | 9.703 | 9.470 | 9.600 | 1,049,333 | +0.18(+1.87%) |
Jul 06, 2016 | 9.498 | 9.508 | 9.303 | 9.424 | 789,040 | -0.20(-2.12%) |
Jul 05, 2016 | 9.638 | 9.749 | 9.540 | 9.628 | 905,872 | -0.43(-4.25%) |
Jul 01, 2016 | 9.851 | 10.06 | 10.06 | 10.06 | 623,282 | +0.26(+2.65%) |
Jun 30, 2016 | 9.730 | 9.842 | 9.531 | 9.795 | 1,102,081 | +0.16(+1.64%) |
Jun 29, 2016 | 9.517 | 9.712 | 9.475 | 9.638 | 1,438,949 | +0.43(+4.64%) |
Jun 28, 2016 | 8.783 | 9.257 | 8.783 | 9.210 | 834,607 | +0.49(+5.64%) |
Jun 27, 2016 | 8.969 | 8.983 | 8.523 | 8.718 | 1,253,672 | -0.21(-2.39%) |
Jun 24, 2016 | 9.136 | 9.340 | 8.876 | 8.932 | 1,386,882 | -0.71(-7.41%) |
Jun 23, 2016 | 9.470 | 9.647 | 9.238 | 9.647 | 879,619 | +0.38(+4.11%) |
Jun 22, 2016 | 9.378 | 9.470 | 9.238 | 9.266 | 966,694 | -0.11(-1.19%) |
Jun 21, 2016 | 9.508 | 9.526 | 9.275 | 9.378 | 1,333,377 | +0.12(+1.30%) |
Jun 20, 2016 | 9.266 | 9.405 | 9.155 | 9.257 | 1,114,601 | +0.19(+2.05%) |
Jun 17, 2016 | 8.876 | 9.136 | 8.765 | 9.071 | 2,064,860 | +0.29(+3.28%) |
Jun 16, 2016 | 8.830 | 8.830 | 8.551 | 8.783 | 815,116 | -0.20(-2.27%) |
Jun 15, 2016 | 8.579 | 8.997 | 8.579 | 8.988 | 3,222,486 | +0.36(+4.20%) |
Jun 14, 2016 | 8.783 | 8.913 | 8.496 | 8.626 | 1,989,066 | -0.15(-1.69%) |
Jun 13, 2016 | 8.885 | 8.997 | 8.765 | 8.774 | 715,286 | -0.37(-4.06%) |
Jun 10, 2016 | 9.266 | 9.266 | 9.043 | 9.145 | 1,411,503 | -0.31(-3.24%) |
Jun 09, 2016 | 9.628 | 9.628 | 9.340 | 9.452 | 1,642,470 | -0.30(-3.05%) |
Jun 08, 2016 | 9.712 | 9.916 | 9.693 | 9.749 | 1,148,155 | +0.17(+1.74%) |
Jun 07, 2016 | 9.043 | 9.628 | 9.043 | 9.582 | 937,117 | +0.43(+4.67%) |
Jun 06, 2016 | 9.285 | 9.350 | 9.099 | 9.155 | 543,762 | -0.06(-0.71%) |
Jun 03, 2016 | 9.043 | 9.252 | 8.988 | 9.220 | 762,985 | +0.32(+3.55%) |
Jun 02, 2016 | 8.923 | 8.997 | 8.830 | 8.904 | 668,304 | -0.11(-1.24%) |
Jun 01, 2016 | 8.997 | 9.034 | 8.904 | 9.015 | 815,148 | -0.16(-1.72%) |
May 31, 2016 | 9.006 | 9.220 | 8.969 | 9.173 | 822,550 | +0.20(+2.28%) |
May 27, 2016 | 9.062 | 8.969 | 8.969 | 8.969 | 1,027,064 | -0.19(-2.13%) |
May 26, 2016 | 9.080 | 9.215 | 9.053 | 9.164 | 514,604 | +0.13(+1.44%) |
May 25, 2016 | 8.997 | 9.220 | 8.950 | 9.034 | 755,047 | +0.10(+1.14%) |
May 24, 2016 | 8.904 | 9.053 | 8.839 | 8.932 | 623,937 | +0.13(+1.48%) |
May 23, 2016 | 8.774 | 8.904 | 8.644 | 8.802 | 874,829 | -0.24(-2.67%) |
May 20, 2016 | 9.090 | 9.201 | 9.006 | 9.043 | 669,857 | +0.04(+0.41%) |
May 19, 2016 | 9.127 | 9.164 | 8.913 | 9.006 | 714,144 | -0.21(-2.32%) |
May 18, 2016 | 9.396 | 9.433 | 9.136 | 9.220 | 872,336 | -0.38(-3.97%) |
May 17, 2016 | 9.703 | 9.805 | 9.517 | 9.600 | 927,063 | -0.12(-1.24%) |
May 16, 2016 | 9.703 | 9.925 | 9.703 | 9.721 | 774,201 | +0.08(+0.87%) |
May 13, 2016 | 9.870 | 9.990 | 9.638 | 9.638 | 1,094,620 | -0.47(-4.68%) |
May 12, 2016 | 9.786 | 10.19 | 9.675 | 10.11 | 1,456,486 | +0.28(+2.83%) |
May 11, 2016 | 9.925 | 10.06 | 9.703 | 9.833 | 917,501 | +0.07(+0.76%) |
May 10, 2016 | 9.452 | 9.758 | 9.424 | 9.758 | 668,863 | +0.45(+4.79%) |
May 09, 2016 | 9.526 | 9.545 | 9.099 | 9.313 | 1,137,776 | -0.28(-2.90%) |
May 06, 2016 | 9.387 | 9.698 | 9.266 | 9.591 | 644,935 | +0.17(+1.77%) |
May 05, 2016 | 9.647 | 9.693 | 9.359 | 9.424 | 693,743 | -0.21(-2.22%) |
May 04, 2016 | 9.805 | 9.842 | 9.591 | 9.638 | 846,803 | -0.27(-2.72%) |
May 03, 2016 | 9.981 | 10.06 | 9.842 | 9.907 | 1,005,517 | -0.30(-2.91%) |