Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.80 | 14.12 | 13.59 | 14.05 | 1,173,441 | +0.48(+3.53%) |
Jul 28, 2016 | 13.32 | 13.66 | 12.96 | 13.57 | 1,297,106 | +0.26(+1.95%) |
Jul 27, 2016 | 12.36 | 13.43 | 12.32 | 13.32 | 2,031,887 | +1.09(+8.95%) |
Jul 26, 2016 | 11.91 | 12.33 | 11.81 | 12.22 | 1,227,139 | +0.49(+4.17%) |
Jul 25, 2016 | 12.04 | 12.08 | 11.53 | 11.73 | 1,214,413 | -0.46(-3.78%) |
Jul 22, 2016 | 12.14 | 12.43 | 12.03 | 12.19 | 870,636 | -0.06(-0.47%) |
Jul 21, 2016 | 11.71 | 12.39 | 11.57 | 12.25 | 1,285,862 | +0.58(+4.93%) |
Jul 20, 2016 | 11.80 | 12.14 | 11.53 | 11.67 | 1,333,650 | -0.43(-3.57%) |
Jul 19, 2016 | 12.16 | 12.33 | 12.02 | 12.11 | 981,029 | -0.16(-1.33%) |
Jul 18, 2016 | 12.25 | 12.31 | 12.03 | 12.27 | 805,301 | +0.06(+0.47%) |
Jul 15, 2016 | 12.10 | 12.35 | 12.07 | 12.21 | 1,089,332 | +0.04(+0.31%) |
Jul 14, 2016 | 11.97 | 12.37 | 11.90 | 12.17 | 1,349,910 | -0.11(-0.86%) |
Jul 13, 2016 | 12.27 | 12.41 | 12.01 | 12.28 | 1,717,896 | +0.17(+1.43%) |
Jul 12, 2016 | 12.42 | 12.47 | 11.89 | 12.11 | 2,254,224 | -0.38(-3.07%) |
Jul 11, 2016 | 12.35 | 12.57 | 12.29 | 12.49 | 1,247,294 | +0.06(+0.46%) |
Jul 08, 2016 | 11.96 | 12.47 | 11.90 | 12.43 | 1,532,107 | +0.54(+4.52%) |
Jul 07, 2016 | 12.09 | 12.20 | 11.66 | 11.90 | 1,274,111 | -0.46(-3.73%) |
Jul 06, 2016 | 11.65 | 12.38 | 11.55 | 12.36 | 2,586,120 | +0.62(+5.31%) |
Jul 05, 2016 | 11.95 | 11.99 | 11.24 | 11.73 | 2,435,210 | -0.14(-1.21%) |
Jul 01, 2016 | 11.63 | 11.88 | 11.88 | 11.88 | 2,104,006 | +0.41(+3.60%) |
Jun 30, 2016 | 11.27 | 11.51 | 11.07 | 11.46 | 2,092,027 | +0.30(+2.66%) |
Jun 29, 2016 | 11.19 | 11.47 | 11.10 | 11.17 | 1,907,523 | +0.11(+0.95%) |
Jun 28, 2016 | 10.88 | 11.43 | 10.68 | 11.06 | 2,361,503 | +0.21(+1.95%) |
Jun 27, 2016 | 10.72 | 11.09 | 10.28 | 10.85 | 2,882,009 | -0.01(-0.09%) |
Jun 24, 2016 | 11.05 | 11.16 | 10.55 | 10.86 | 2,277,750 | +0.56(+5.40%) |
Jun 23, 2016 | 10.30 | 10.64 | 10.19 | 10.30 | 1,584,081 | -0.04(-0.37%) |
Jun 22, 2016 | 10.16 | 10.38 | 9.986 | 10.34 | 1,773,098 | +0.19(+1.89%) |
Jun 21, 2016 | 10.24 | 10.30 | 10.06 | 10.15 | 1,739,416 | -0.20(-1.95%) |
Jun 20, 2016 | 9.804 | 10.42 | 9.708 | 10.35 | 3,590,201 | +0.35(+3.45%) |
Jun 17, 2016 | 10.31 | 10.82 | 9.996 | 10.01 | 12,002,597 | -0.23(-2.25%) |
Jun 16, 2016 | 11.05 | 11.05 | 10.14 | 10.24 | 3,416,443 | -0.48(-4.48%) |
Jun 15, 2016 | 9.967 | 10.89 | 9.946 | 10.72 | 3,454,736 | +0.81(+8.13%) |
Jun 14, 2016 | 10.21 | 10.46 | 9.718 | 9.910 | 2,772,350 | -0.42(-4.09%) |
Jun 13, 2016 | 10.85 | 10.98 | 10.15 | 10.33 | 2,361,904 | -0.31(-2.89%) |
Jun 10, 2016 | 10.86 | 11.22 | 10.61 | 10.64 | 1,936,824 | -0.18(-1.68%) |
Jun 09, 2016 | 10.57 | 10.96 | 10.32 | 10.82 | 1,930,938 | +0.25(+2.36%) |
Jun 08, 2016 | 10.69 | 10.96 | 10.52 | 10.57 | 1,858,684 | +0.41(+4.06%) |
Jun 07, 2016 | 10.27 | 10.39 | 10.02 | 10.16 | 1,976,608 | -0.29(-2.75%) |
Jun 06, 2016 | 10.71 | 10.86 | 10.10 | 10.45 | 2,475,778 | -0.21(-1.98%) |
Jun 03, 2016 | 9.919 | 10.69 | 9.843 | 10.66 | 4,151,690 | +1.35(+14.54%) |
Jun 02, 2016 | 9.056 | 9.545 | 8.960 | 9.305 | 2,402,131 | +0.22(+2.43%) |
Jun 01, 2016 | 9.171 | 9.286 | 8.984 | 9.085 | 2,766,870 | -0.09(-0.94%) |
May 31, 2016 | 9.085 | 9.497 | 8.653 | 9.171 | 7,562,823 | +0.04(+0.42%) |
May 27, 2016 | 9.401 | 9.133 | 9.133 | 9.133 | 2,235,976 | -0.43(-4.51%) |
May 26, 2016 | 9.603 | 9.795 | 9.402 | 9.564 | 1,494,771 | +0.14(+1.53%) |
May 25, 2016 | 9.133 | 9.497 | 8.960 | 9.420 | 2,677,826 | +0.21(+2.29%) |
May 24, 2016 | 8.941 | 9.430 | 8.893 | 9.209 | 1,963,810 | -0.12(-1.23%) |
May 23, 2016 | 9.430 | 9.646 | 9.219 | 9.325 | 1,463,292 | -0.24(-2.51%) |
May 20, 2016 | 9.708 | 9.727 | 9.200 | 9.564 | 1,695,950 | +0.00(+0.00%) |
May 19, 2016 | 8.902 | 9.660 | 8.806 | 9.564 | 2,607,725 | +0.23(+2.47%) |
May 18, 2016 | 9.795 | 10.03 | 9.334 | 9.334 | 2,336,555 | -0.71(-7.07%) |
May 17, 2016 | 9.747 | 10.23 | 9.689 | 10.04 | 1,768,646 | +0.23(+2.35%) |
May 16, 2016 | 9.747 | 10.08 | 9.708 | 9.814 | 1,624,240 | +0.19(+1.99%) |
May 13, 2016 | 9.411 | 9.651 | 9.363 | 9.622 | 1,978,190 | +0.18(+1.93%) |
May 12, 2016 | 9.651 | 9.699 | 9.325 | 9.440 | 2,736,134 | -0.22(-2.28%) |
May 11, 2016 | 9.459 | 9.675 | 9.152 | 9.660 | 2,484,519 | +0.49(+5.33%) |
May 10, 2016 | 8.854 | 9.248 | 8.538 | 9.171 | 2,696,574 | +0.34(+3.80%) |
May 09, 2016 | 9.334 | 9.420 | 8.792 | 8.835 | 2,764,875 | -0.80(-8.27%) |
May 06, 2016 | 9.516 | 9.895 | 9.411 | 9.632 | 2,349,132 | +0.37(+4.04%) |
May 05, 2016 | 9.401 | 9.641 | 9.008 | 9.257 | 1,546,741 | +0.16(+1.79%) |
May 04, 2016 | 9.325 | 9.430 | 8.931 | 9.094 | 1,952,434 | -0.27(-2.87%) |
May 03, 2016 | 9.622 | 9.766 | 9.257 | 9.363 | 1,768,709 | -0.30(-3.08%) |