Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.70 | 11.70 | 11.21 | 11.49 | 109,632 | -0.28(-2.38%) |
Jul 28, 2016 | 11.96 | 12.13 | 11.54 | 11.77 | 68,928 | -0.16(-1.34%) |
Jul 27, 2016 | 11.74 | 12.02 | 11.70 | 11.93 | 47,802 | +0.23(+1.97%) |
Jul 26, 2016 | 11.70 | 11.86 | 11.57 | 11.70 | 58,597 | +0.00(+0.00%) |
Jul 25, 2016 | 11.87 | 11.88 | 11.59 | 11.70 | 63,064 | -0.16(-1.35%) |
Jul 22, 2016 | 11.91 | 12.01 | 11.72 | 11.86 | 29,582 | -0.02(-0.17%) |
Jul 21, 2016 | 11.86 | 12.27 | 11.79 | 11.88 | 66,878 | -0.06(-0.50%) |
Jul 20, 2016 | 11.64 | 12.06 | 11.36 | 11.94 | 81,856 | +0.41(+3.56%) |
Jul 19, 2016 | 11.93 | 12.13 | 11.35 | 11.53 | 101,584 | -0.36(-3.03%) |
Jul 18, 2016 | 11.69 | 11.92 | 11.36 | 11.89 | 176,523 | +0.27(+2.32%) |
Jul 15, 2016 | 11.32 | 11.84 | 11.32 | 11.62 | 109,266 | +0.42(+3.75%) |
Jul 14, 2016 | 11.82 | 11.82 | 11.12 | 11.20 | 107,618 | -0.53(-4.52%) |
Jul 13, 2016 | 11.96 | 12.09 | 11.67 | 11.73 | 119,733 | -0.17(-1.43%) |
Jul 12, 2016 | 11.99 | 12.05 | 11.88 | 11.90 | 110,344 | -0.06(-0.50%) |
Jul 11, 2016 | 11.84 | 12.12 | 11.67 | 11.96 | 189,822 | +0.16(+1.36%) |
Jul 08, 2016 | 11.85 | 11.79 | 11.56 | 11.80 | 128,145 | +0.01(+0.08%) |
Jul 07, 2016 | 11.63 | 11.83 | 11.51 | 11.79 | 78,717 | +0.33(+2.88%) |
Jul 05, 2016 | 11.20 | 11.63 | 11.03 | 11.46 | 142,708 | +0.26(+2.32%) |
Jul 01, 2016 | 11.67 | 11.20 | 11.20 | 11.20 | 348,200 | -0.03(-0.27%) |
Jun 30, 2016 | 11.35 | 11.66 | 11.12 | 11.23 | 98,859 | -0.06(-0.53%) |
Jun 29, 2016 | 11.18 | 11.38 | 10.89 | 11.29 | 123,876 | +0.28(+2.54%) |
Jun 28, 2016 | 10.71 | 11.15 | 10.67 | 11.01 | 107,359 | +0.43(+4.06%) |
Jun 27, 2016 | 10.53 | 10.93 | 10.20 | 10.58 | 129,550 | -0.11(-1.03%) |
Jun 24, 2016 | 10.89 | 11.03 | 10.51 | 10.69 | 403,265 | -0.63(-5.57%) |
Jun 23, 2016 | 11.07 | 11.38 | 10.79 | 11.32 | 106,545 | +0.33(+3.00%) |
Jun 22, 2016 | 10.74 | 11.45 | 10.60 | 10.99 | 202,102 | +0.20(+1.85%) |
Jun 21, 2016 | 10.53 | 10.96 | 10.37 | 10.79 | 166,656 | +0.39(+3.75%) |
Jun 20, 2016 | 11.58 | 11.87 | 9.800 | 10.40 | 756,548 | -0.97(-8.53%) |
Jun 17, 2016 | 11.58 | 11.64 | 11.17 | 11.37 | 159,342 | -0.17(-1.47%) |
Jun 16, 2016 | 11.66 | 11.69 | 11.34 | 11.54 | 103,160 | -0.23(-1.95%) |
Jun 15, 2016 | 11.82 | 12.11 | 11.74 | 11.77 | 114,463 | -0.03(-0.25%) |
Jun 14, 2016 | 12.17 | 12.36 | 11.51 | 11.80 | 96,875 | -0.29(-2.40%) |
Jun 13, 2016 | 12.31 | 12.73 | 12.03 | 12.09 | 82,156 | -0.37(-2.97%) |
Jun 10, 2016 | 12.77 | 12.89 | 12.17 | 12.46 | 69,584 | -0.50(-3.86%) |
Jun 09, 2016 | 13.25 | 13.32 | 12.92 | 12.96 | 75,451 | -0.34(-2.56%) |
Jun 08, 2016 | 13.50 | 13.72 | 13.26 | 13.30 | 69,666 | -0.16(-1.19%) |
Jun 07, 2016 | 13.59 | 13.76 | 13.04 | 13.46 | 54,473 | -0.12(-0.88%) |
Jun 06, 2016 | 13.42 | 13.65 | 13.03 | 13.58 | 54,836 | +0.16(+1.19%) |
Jun 03, 2016 | 13.40 | 13.96 | 13.18 | 13.42 | 62,036 | +0.02(+0.15%) |
Jun 02, 2016 | 13.55 | 13.93 | 13.32 | 13.40 | 96,415 | -0.19(-1.40%) |
Jun 01, 2016 | 13.30 | 13.61 | 13.19 | 13.59 | 91,526 | +0.28(+2.10%) |
May 31, 2016 | 13.53 | 13.65 | 13.26 | 13.31 | 65,775 | -0.11(-0.82%) |
May 27, 2016 | 13.21 | 13.42 | 13.42 | 13.42 | 86,600 | +0.15(+1.13%) |
May 26, 2016 | 13.39 | 13.39 | 13.11 | 13.27 | 115,618 | -0.08(-0.60%) |
May 25, 2016 | 13.34 | 13.47 | 12.83 | 13.35 | 66,790 | +0.07(+0.53%) |
May 24, 2016 | 12.93 | 13.43 | 12.84 | 13.28 | 65,570 | +0.44(+3.43%) |
May 23, 2016 | 12.83 | 13.13 | 12.66 | 12.84 | 67,019 | +0.08(+0.63%) |
May 20, 2016 | 12.31 | 12.77 | 12.12 | 12.76 | 81,468 | +0.57(+4.68%) |
May 19, 2016 | 12.50 | 12.74 | 11.82 | 12.19 | 118,644 | -0.41(-3.25%) |
May 18, 2016 | 12.17 | 12.79 | 12.03 | 12.60 | 167,032 | +0.34(+2.77%) |
May 17, 2016 | 11.70 | 12.64 | 11.67 | 12.26 | 214,800 | +0.63(+5.42%) |
May 16, 2016 | 11.19 | 11.69 | 10.90 | 11.63 | 178,716 | +0.50(+4.49%) |
May 13, 2016 | 10.24 | 11.32 | 10.22 | 11.13 | 154,912 | +1.00(+9.87%) |
May 12, 2016 | 10.54 | 10.59 | 9.810 | 10.13 | 190,035 | -0.42(-3.98%) |
May 11, 2016 | 10.77 | 11.09 | 10.55 | 10.55 | 149,256 | -0.12(-1.12%) |
May 10, 2016 | 10.84 | 11.00 | 10.30 | 10.67 | 284,387 | -0.08(-0.74%) |
May 09, 2016 | 10.89 | 11.16 | 10.50 | 10.75 | 469,878 | -0.10(-0.92%) |
May 06, 2016 | 11.84 | 11.94 | 10.75 | 10.85 | 276,228 | -1.16(-9.66%) |
May 05, 2016 | 13.20 | 13.35 | 11.54 | 12.01 | 337,212 | -1.61(-11.82%) |
May 04, 2016 | 13.55 | 13.69 | 13.33 | 13.62 | 124,331 | -0.01(-0.07%) |
May 03, 2016 | 14.18 | 14.31 | 13.57 | 13.63 | 74,295 | -0.72(-5.02%) |