Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.34 | 12.34 | 11.61 | 11.72 | 641,021 | -0.39(-3.24%) |
Jul 28, 2016 | 11.97 | 12.24 | 11.93 | 12.11 | 274,928 | -0.01(-0.08%) |
Jul 27, 2016 | 12.11 | 12.13 | 11.94 | 12.12 | 335,734 | +0.06(+0.47%) |
Jul 26, 2016 | 11.79 | 12.10 | 11.79 | 12.06 | 215,326 | +0.24(+2.06%) |
Jul 25, 2016 | 11.68 | 11.85 | 11.68 | 11.82 | 218,539 | +0.05(+0.40%) |
Jul 22, 2016 | 11.76 | 11.78 | 11.68 | 11.77 | 172,887 | -0.03(-0.24%) |
Jul 21, 2016 | 11.83 | 11.90 | 11.76 | 11.80 | 259,618 | -0.04(-0.32%) |
Jul 20, 2016 | 11.47 | 11.88 | 11.44 | 11.84 | 360,941 | +0.43(+3.77%) |
Jul 19, 2016 | 11.38 | 11.61 | 11.30 | 11.41 | 520,369 | +0.03(+0.25%) |
Jul 18, 2016 | 11.37 | 11.51 | 11.32 | 11.38 | 335,746 | +0.06(+0.50%) |
Jul 15, 2016 | 11.37 | 11.37 | 11.22 | 11.32 | 371,422 | +0.02(+0.17%) |
Jul 14, 2016 | 11.45 | 11.49 | 11.30 | 11.31 | 311,995 | -0.01(-0.08%) |
Jul 13, 2016 | 11.39 | 11.41 | 11.25 | 11.32 | 413,355 | -0.05(-0.41%) |
Jul 12, 2016 | 11.07 | 11.40 | 11.04 | 11.36 | 305,660 | +0.34(+3.05%) |
Jul 11, 2016 | 10.84 | 11.05 | 10.83 | 11.03 | 339,242 | +0.22(+2.08%) |
Jul 08, 2016 | 10.55 | 10.82 | 10.43 | 10.80 | 220,477 | +0.37(+3.59%) |
Jul 07, 2016 | 10.36 | 10.53 | 10.23 | 10.43 | 341,729 | +0.09(+0.90%) |
Jul 05, 2016 | 10.34 | 10.46 | 10.21 | 10.33 | 209,499 | -0.15(-1.43%) |
Jul 01, 2016 | 10.17 | 10.48 | 10.48 | 10.48 | 337,479 | -0.01(-0.09%) |
Jun 30, 2016 | 10.36 | 10.73 | 10.25 | 10.49 | 834,532 | +0.24(+2.37%) |
Jun 29, 2016 | 10.36 | 10.36 | 10.17 | 10.25 | 356,506 | +0.04(+0.37%) |
Jun 28, 2016 | 10.25 | 10.42 | 10.17 | 10.21 | 316,950 | +0.07(+0.74%) |
Jun 27, 2016 | 10.53 | 10.59 | 10.10 | 10.14 | 460,927 | -0.50(-4.66%) |
Jun 24, 2016 | 10.63 | 10.93 | 10.60 | 10.63 | 544,380 | -0.50(-4.45%) |
Jun 23, 2016 | 11.02 | 11.20 | 10.92 | 11.13 | 297,756 | +0.25(+2.32%) |
Jun 22, 2016 | 10.95 | 11.06 | 10.88 | 10.88 | 104,868 | -0.08(-0.77%) |
Jun 21, 2016 | 10.88 | 10.98 | 10.82 | 10.96 | 166,903 | +0.08(+0.77%) |
Jun 20, 2016 | 10.89 | 11.16 | 10.81 | 10.88 | 141,876 | +0.11(+1.04%) |
Jun 17, 2016 | 10.80 | 10.85 | 10.65 | 10.76 | 588,799 | -0.07(-0.60%) |
Jun 16, 2016 | 10.65 | 10.85 | 10.56 | 10.83 | 346,832 | +0.07(+0.70%) |
Jun 15, 2016 | 10.90 | 10.90 | 10.74 | 10.75 | 311,428 | -0.07(-0.69%) |
Jun 14, 2016 | 10.73 | 10.91 | 10.63 | 10.83 | 381,849 | +0.07(+0.70%) |
Jun 13, 2016 | 10.72 | 10.90 | 10.72 | 10.75 | 244,176 | -0.09(-0.86%) |
Jun 10, 2016 | 10.82 | 10.90 | 10.41 | 10.85 | 255,660 | -0.13(-1.19%) |
Jun 09, 2016 | 10.86 | 10.99 | 10.78 | 10.98 | 171,991 | +0.07(+0.69%) |
Jun 08, 2016 | 10.89 | 10.92 | 10.77 | 10.90 | 154,910 | +0.01(+0.09%) |
Jun 07, 2016 | 10.89 | 10.97 | 10.71 | 10.89 | 347,098 | +0.00(+0.00%) |
Jun 06, 2016 | 10.83 | 10.91 | 10.62 | 10.89 | 388,486 | +0.12(+1.08%) |
Jun 03, 2016 | 10.95 | 10.95 | 10.68 | 10.78 | 600,848 | -0.13(-1.16%) |
Jun 02, 2016 | 10.58 | 10.91 | 10.30 | 10.90 | 543,248 | +0.37(+3.55%) |
Jun 01, 2016 | 10.03 | 10.53 | 10.03 | 10.53 | 671,720 | +0.36(+3.49%) |
May 31, 2016 | 10.19 | 10.29 | 10.05 | 10.17 | 442,364 | -0.06(-0.54%) |
May 27, 2016 | 10.11 | 10.23 | 10.23 | 10.23 | 227,486 | +0.17(+1.66%) |
May 26, 2016 | 9.934 | 10.07 | 9.850 | 10.06 | 273,270 | +0.18(+1.78%) |
May 25, 2016 | 9.813 | 9.897 | 9.683 | 9.887 | 382,433 | +0.14(+1.43%) |
May 24, 2016 | 9.461 | 9.748 | 9.461 | 9.748 | 231,507 | +0.35(+3.75%) |
May 23, 2016 | 9.341 | 9.489 | 9.267 | 9.396 | 244,498 | +0.10(+1.10%) |
May 20, 2016 | 8.998 | 9.327 | 8.970 | 9.294 | 357,000 | +0.41(+4.59%) |
May 19, 2016 | 8.775 | 8.924 | 8.734 | 8.887 | 592,303 | +0.07(+0.84%) |
May 18, 2016 | 8.460 | 8.812 | 8.460 | 8.812 | 332,763 | +0.32(+3.82%) |
May 17, 2016 | 8.572 | 8.673 | 8.331 | 8.488 | 344,946 | -0.06(-0.76%) |
May 16, 2016 | 8.572 | 8.683 | 8.572 | 8.553 | 261,597 | +0.00(+0.00%) |
May 13, 2016 | 8.562 | 8.636 | 8.479 | 8.553 | 170,562 | -0.03(-0.32%) |
May 12, 2016 | 8.572 | 8.738 | 8.395 | 8.581 | 433,589 | +0.00(+0.00%) |
May 11, 2016 | 8.748 | 8.771 | 8.572 | 8.581 | 280,230 | -0.19(-2.22%) |
May 10, 2016 | 8.655 | 8.785 | 8.572 | 8.775 | 253,702 | +0.12(+1.39%) |
May 09, 2016 | 8.646 | 8.873 | 8.581 | 8.655 | 237,745 | +0.01(+0.11%) |
May 06, 2016 | 8.673 | 8.720 | 8.553 | 8.646 | 236,575 | -0.09(-1.06%) |
May 05, 2016 | 8.933 | 8.933 | 8.729 | 8.738 | 187,727 | -0.13(-1.46%) |
May 04, 2016 | 9.081 | 9.248 | 8.850 | 8.868 | 327,538 | -0.31(-3.33%) |
May 03, 2016 | 8.673 | 9.211 | 8.673 | 9.174 | 480,589 | +0.39(+4.43%) |