Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.46 | 12.56 | 12.24 | 12.34 | 770,593 | -0.12(-0.98%) |
Jul 28, 2016 | 12.69 | 12.70 | 12.21 | 12.46 | 870,462 | -0.12(-0.93%) |
Jul 27, 2016 | 12.80 | 12.88 | 12.50 | 12.58 | 327,511 | -0.15(-1.16%) |
Jul 26, 2016 | 12.71 | 13.06 | 12.71 | 12.73 | 895,363 | +0.07(+0.53%) |
Jul 25, 2016 | 12.67 | 12.87 | 12.49 | 12.66 | 1,239,796 | -0.06(-0.48%) |
Jul 22, 2016 | 12.54 | 12.82 | 12.27 | 12.72 | 300,427 | +0.13(+1.07%) |
Jul 21, 2016 | 12.35 | 12.76 | 12.30 | 12.59 | 458,238 | +0.21(+1.68%) |
Jul 20, 2016 | 12.15 | 12.56 | 12.00 | 12.38 | 1,062,696 | +0.23(+1.86%) |
Jul 19, 2016 | 12.25 | 12.30 | 12.12 | 12.15 | 386,950 | -0.17(-1.34%) |
Jul 18, 2016 | 12.25 | 12.35 | 12.13 | 12.32 | 888,084 | +0.07(+0.55%) |
Jul 15, 2016 | 12.26 | 12.35 | 12.11 | 12.25 | 904,178 | +0.06(+0.50%) |
Jul 14, 2016 | 12.32 | 12.32 | 12.11 | 12.19 | 583,413 | -0.06(-0.50%) |
Jul 13, 2016 | 12.36 | 12.36 | 12.16 | 12.25 | 565,936 | -0.15(-1.19%) |
Jul 12, 2016 | 12.79 | 12.84 | 12.30 | 12.40 | 712,174 | -0.32(-2.50%) |
Jul 11, 2016 | 12.53 | 12.84 | 12.53 | 12.71 | 1,427,919 | +0.27(+2.17%) |
Jul 08, 2016 | 11.99 | 12.64 | 11.86 | 12.45 | 1,280,071 | +0.59(+4.96%) |
Jul 07, 2016 | 11.84 | 11.94 | 11.75 | 11.86 | 645,560 | +0.16(+1.36%) |
Jul 05, 2016 | 11.53 | 11.75 | 11.49 | 11.70 | 321,784 | +0.06(+0.47%) |
Jul 01, 2016 | 11.48 | 11.64 | 11.64 | 11.64 | 776,042 | +0.26(+2.31%) |
Jun 30, 2016 | 11.25 | 11.47 | 11.07 | 11.38 | 822,271 | +0.13(+1.20%) |
Jun 29, 2016 | 10.58 | 11.35 | 10.56 | 11.24 | 782,932 | +0.75(+7.18%) |
Jun 28, 2016 | 10.04 | 10.65 | 10.04 | 10.49 | 785,024 | +0.53(+5.35%) |
Jun 27, 2016 | 10.50 | 10.70 | 9.910 | 9.959 | 1,174,307 | -0.66(-6.23%) |
Jun 24, 2016 | 10.82 | 11.09 | 10.44 | 10.62 | 3,122,348 | -0.72(-6.32%) |
Jun 23, 2016 | 11.23 | 11.40 | 11.17 | 11.34 | 947,880 | +0.23(+2.04%) |
Jun 22, 2016 | 11.26 | 11.43 | 11.11 | 11.11 | 1,213,982 | -0.09(-0.77%) |
Jun 21, 2016 | 11.12 | 11.39 | 10.99 | 11.20 | 869,812 | +0.12(+1.11%) |
Jun 20, 2016 | 11.15 | 11.27 | 10.83 | 11.07 | 1,687,486 | +0.09(+0.84%) |
Jun 17, 2016 | 10.62 | 11.02 | 10.61 | 10.98 | 713,220 | +0.36(+3.40%) |
Jun 16, 2016 | 10.52 | 10.64 | 10.38 | 10.62 | 390,831 | +0.11(+1.05%) |
Jun 15, 2016 | 10.50 | 10.75 | 10.48 | 10.51 | 357,565 | +0.04(+0.41%) |
Jun 14, 2016 | 10.35 | 10.48 | 10.19 | 10.47 | 520,756 | +0.06(+0.53%) |
Jun 13, 2016 | 10.44 | 10.72 | 10.30 | 10.41 | 694,944 | -0.06(-0.59%) |
Jun 10, 2016 | 10.80 | 10.90 | 10.45 | 10.47 | 586,596 | -0.45(-4.15%) |
Jun 09, 2016 | 11.05 | 11.08 | 10.76 | 10.93 | 388,932 | -0.09(-0.83%) |
Jun 08, 2016 | 11.04 | 11.15 | 10.96 | 11.02 | 351,464 | +0.04(+0.34%) |
Jun 07, 2016 | 11.02 | 11.07 | 10.88 | 10.98 | 339,520 | -0.02(-0.17%) |
Jun 06, 2016 | 11.03 | 11.17 | 10.81 | 11.00 | 348,469 | -0.02(-0.22%) |
Jun 03, 2016 | 11.03 | 11.15 | 10.74 | 11.02 | 813,090 | +0.02(+0.22%) |
Jun 02, 2016 | 10.93 | 11.07 | 10.85 | 11.00 | 524,464 | +0.07(+0.67%) |
Jun 01, 2016 | 10.96 | 11.00 | 10.78 | 10.93 | 384,933 | -0.09(-0.78%) |
May 31, 2016 | 10.93 | 11.13 | 10.82 | 11.01 | 856,652 | +0.09(+0.84%) |
May 27, 2016 | 10.83 | 10.92 | 10.92 | 10.92 | 619,135 | +0.14(+1.31%) |
May 26, 2016 | 10.79 | 11.04 | 10.69 | 10.78 | 446,471 | +0.05(+0.46%) |
May 25, 2016 | 10.96 | 11.00 | 10.72 | 10.73 | 390,661 | -0.17(-1.52%) |
May 24, 2016 | 10.96 | 11.10 | 10.82 | 10.90 | 630,968 | -0.06(-0.56%) |
May 23, 2016 | 10.96 | 11.05 | 10.88 | 10.96 | 248,731 | -0.04(-0.33%) |
May 20, 2016 | 11.09 | 11.30 | 10.90 | 10.99 | 715,064 | -0.02(-0.22%) |
May 19, 2016 | 10.23 | 11.05 | 10.23 | 11.02 | 681,506 | +0.71(+6.89%) |
May 18, 2016 | 10.17 | 10.53 | 10.09 | 10.31 | 821,608 | +0.12(+1.14%) |
May 17, 2016 | 10.04 | 10.44 | 10.00 | 10.19 | 723,482 | +0.10(+0.97%) |
May 16, 2016 | 10.14 | 10.25 | 9.922 | 10.09 | 688,504 | +0.02(+0.18%) |
May 13, 2016 | 9.806 | 10.25 | 9.799 | 10.08 | 1,063,581 | +0.21(+2.17%) |
May 12, 2016 | 10.09 | 10.11 | 9.665 | 9.861 | 1,304,858 | -0.19(-1.89%) |
May 11, 2016 | 10.36 | 10.37 | 10.03 | 10.05 | 570,653 | -0.34(-3.30%) |
May 10, 2016 | 10.14 | 10.41 | 10.11 | 10.39 | 440,182 | +0.25(+2.48%) |
May 09, 2016 | 10.30 | 10.31 | 10.03 | 10.14 | 651,705 | -0.17(-1.66%) |
May 06, 2016 | 10.24 | 10.42 | 10.12 | 10.31 | 458,630 | -0.02(-0.18%) |
May 05, 2016 | 10.56 | 11.17 | 10.28 | 10.33 | 528,134 | -0.09(-0.82%) |
May 04, 2016 | 10.51 | 10.81 | 10.40 | 10.42 | 714,850 | -0.10(-0.99%) |
May 03, 2016 | 10.88 | 11.32 | 10.39 | 10.52 | 503,545 | -0.43(-3.97%) |