Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.11 | 11.28 | 10.95 | 11.26 | 388,766 | +0.13(+1.17%) |
Jul 28, 2016 | 11.71 | 11.75 | 10.91 | 11.13 | 499,633 | -0.58(-4.95%) |
Jul 27, 2016 | 11.39 | 11.77 | 11.39 | 11.71 | 237,833 | +0.37(+3.26%) |
Jul 26, 2016 | 11.33 | 11.40 | 11.06 | 11.34 | 206,810 | -0.04(-0.35%) |
Jul 25, 2016 | 11.43 | 11.46 | 11.27 | 11.38 | 147,833 | -0.03(-0.26%) |
Jul 22, 2016 | 11.72 | 11.74 | 11.38 | 11.41 | 268,790 | -0.30(-2.56%) |
Jul 21, 2016 | 11.77 | 11.98 | 11.58 | 11.71 | 471,639 | +0.03(+0.26%) |
Jul 20, 2016 | 11.28 | 11.68 | 11.21 | 11.68 | 336,693 | +0.48(+4.29%) |
Jul 19, 2016 | 11.50 | 11.62 | 11.20 | 11.20 | 260,131 | -0.30(-2.61%) |
Jul 18, 2016 | 11.44 | 11.62 | 11.24 | 11.50 | 273,978 | +0.06(+0.52%) |
Jul 15, 2016 | 11.32 | 11.70 | 11.28 | 11.44 | 230,832 | +0.16(+1.42%) |
Jul 14, 2016 | 11.46 | 11.46 | 11.21 | 11.28 | 120,149 | -0.06(-0.53%) |
Jul 13, 2016 | 11.67 | 11.81 | 11.26 | 11.34 | 317,975 | -0.24(-2.07%) |
Jul 12, 2016 | 11.55 | 11.74 | 11.48 | 11.58 | 295,958 | +0.18(+1.58%) |
Jul 11, 2016 | 11.49 | 11.57 | 11.36 | 11.40 | 272,991 | -0.01(-0.09%) |
Jul 08, 2016 | 11.22 | 11.46 | 11.16 | 11.41 | 327,108 | +0.20(+1.78%) |
Jul 07, 2016 | 11.39 | 11.54 | 10.95 | 11.21 | 260,954 | +0.40(+3.70%) |
Jul 05, 2016 | 10.95 | 11.05 | 10.75 | 10.81 | 218,796 | -0.24(-2.17%) |
Jul 01, 2016 | 10.79 | 11.05 | 11.05 | 11.05 | 431,200 | +0.25(+2.31%) |
Jun 30, 2016 | 10.59 | 10.91 | 10.50 | 10.80 | 418,555 | +0.22(+2.08%) |
Jun 29, 2016 | 10.41 | 10.68 | 10.20 | 10.58 | 266,752 | +0.35(+3.42%) |
Jun 28, 2016 | 9.910 | 10.36 | 9.885 | 10.23 | 374,303 | +0.48(+4.92%) |
Jun 27, 2016 | 10.13 | 10.23 | 9.660 | 9.750 | 412,615 | -0.47(-4.65%) |
Jun 24, 2016 | 10.57 | 10.90 | 10.21 | 10.22 | 1,651,180 | -0.75(-6.79%) |
Jun 23, 2016 | 10.75 | 11.01 | 10.68 | 10.97 | 655,161 | +0.34(+3.20%) |
Jun 22, 2016 | 10.64 | 11.24 | 10.49 | 10.63 | 317,954 | -0.03(-0.28%) |
Jun 21, 2016 | 10.88 | 10.97 | 10.46 | 10.66 | 275,109 | -0.17(-1.57%) |
Jun 20, 2016 | 10.70 | 11.07 | 10.49 | 10.83 | 301,193 | +0.31(+2.95%) |
Jun 17, 2016 | 11.02 | 11.10 | 10.48 | 10.52 | 1,494,790 | -0.49(-4.45%) |
Jun 16, 2016 | 11.18 | 11.21 | 10.73 | 11.01 | 380,997 | -0.24(-2.13%) |
Jun 15, 2016 | 11.37 | 11.54 | 11.19 | 11.25 | 482,433 | -0.05(-0.44%) |
Jun 14, 2016 | 11.26 | 11.63 | 11.16 | 11.30 | 414,615 | +0.02(+0.18%) |
Jun 13, 2016 | 11.57 | 11.89 | 11.23 | 11.28 | 404,672 | -0.39(-3.34%) |
Jun 10, 2016 | 11.64 | 11.88 | 11.39 | 11.67 | 406,533 | -0.13(-1.10%) |
Jun 09, 2016 | 12.03 | 12.32 | 11.76 | 11.80 | 372,501 | -0.32(-2.64%) |
Jun 08, 2016 | 12.18 | 12.21 | 11.91 | 12.12 | 301,138 | -0.01(-0.08%) |
Jun 07, 2016 | 12.11 | 12.33 | 11.88 | 12.13 | 430,737 | -0.11(-0.90%) |
Jun 06, 2016 | 11.90 | 12.27 | 11.57 | 12.24 | 408,231 | +0.35(+2.94%) |
Jun 03, 2016 | 12.21 | 12.21 | 11.74 | 11.89 | 475,469 | -0.31(-2.54%) |
Jun 02, 2016 | 11.93 | 12.21 | 11.88 | 12.20 | 585,346 | +0.21(+1.75%) |
Jun 01, 2016 | 11.73 | 13.30 | 11.32 | 11.99 | 1,640,118 | +0.21(+1.78%) |
May 31, 2016 | 11.37 | 11.89 | 11.22 | 11.78 | 953,396 | +0.64(+5.75%) |
May 27, 2016 | 10.93 | 11.14 | 11.14 | 11.14 | 259,300 | +0.24(+2.20%) |
May 26, 2016 | 11.11 | 11.20 | 10.88 | 10.90 | 361,705 | -0.20(-1.80%) |
May 25, 2016 | 11.02 | 11.38 | 10.98 | 11.10 | 438,328 | +0.13(+1.19%) |
May 24, 2016 | 10.64 | 11.00 | 10.56 | 10.97 | 440,061 | +0.42(+3.98%) |
May 23, 2016 | 10.42 | 10.95 | 10.42 | 10.55 | 391,312 | +0.14(+1.34%) |
May 20, 2016 | 10.11 | 10.44 | 10.11 | 10.41 | 451,692 | +0.34(+3.38%) |
May 19, 2016 | 10.20 | 10.38 | 9.950 | 10.07 | 335,684 | -0.18(-1.76%) |
May 18, 2016 | 9.870 | 10.40 | 9.855 | 10.25 | 462,377 | +0.30(+3.02%) |
May 17, 2016 | 9.930 | 10.26 | 9.840 | 9.950 | 610,642 | -0.04(-0.40%) |
May 16, 2016 | 9.910 | 10.18 | 9.780 | 9.990 | 646,335 | +0.16(+1.63%) |
May 13, 2016 | 9.530 | 10.06 | 9.530 | 9.830 | 516,232 | +0.28(+2.93%) |
May 12, 2016 | 9.840 | 9.946 | 9.390 | 9.550 | 633,843 | -0.22(-2.25%) |
May 11, 2016 | 10.19 | 10.30 | 9.715 | 9.770 | 480,125 | -0.45(-4.40%) |
May 10, 2016 | 10.13 | 10.29 | 9.930 | 10.22 | 550,792 | +0.18(+1.79%) |
May 09, 2016 | 9.410 | 10.30 | 9.370 | 10.04 | 703,457 | +0.67(+7.15%) |
May 06, 2016 | 9.300 | 9.460 | 9.200 | 9.370 | 702,432 | -0.03(-0.32%) |
May 05, 2016 | 9.530 | 9.570 | 9.140 | 9.400 | 577,745 | -0.08(-0.84%) |
May 04, 2016 | 9.080 | 9.700 | 8.970 | 9.480 | 819,748 | +0.29(+3.16%) |
May 03, 2016 | 9.480 | 9.620 | 8.820 | 9.190 | 1,042,197 | -0.57(-5.84%) |