Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.360 | 8.810 | 8.280 | 8.760 | 10,599,269 | +0.45(+5.42%) |
Jul 28, 2016 | 8.400 | 8.640 | 8.200 | 8.310 | 21,149,436 | -4.20(-33.57%) |
Jul 27, 2016 | 12.80 | 13.24 | 12.30 | 12.51 | 5,621,600 | -0.21(-1.65%) |
Jul 26, 2016 | 12.52 | 12.74 | 12.46 | 12.72 | 2,904,232 | +0.20(+1.60%) |
Jul 25, 2016 | 12.39 | 12.69 | 12.23 | 12.52 | 3,104,295 | +0.41(+3.39%) |
Jul 22, 2016 | 12.08 | 12.21 | 11.98 | 12.11 | 1,494,607 | +0.01(+0.08%) |
Jul 21, 2016 | 12.13 | 12.31 | 12.04 | 12.10 | 2,940,714 | -0.03(-0.25%) |
Jul 20, 2016 | 12.00 | 12.24 | 11.82 | 12.13 | 3,048,941 | +0.26(+2.19%) |
Jul 19, 2016 | 12.20 | 12.37 | 11.86 | 11.87 | 2,710,827 | -0.52(-4.20%) |
Jul 18, 2016 | 12.16 | 12.41 | 12.08 | 12.39 | 2,530,776 | +0.29(+2.40%) |
Jul 15, 2016 | 12.12 | 12.26 | 11.92 | 12.10 | 2,791,200 | +0.26(+2.20%) |
Jul 14, 2016 | 11.98 | 12.03 | 11.81 | 11.84 | 1,649,325 | +0.10(+0.85%) |
Jul 13, 2016 | 11.87 | 11.97 | 11.64 | 11.74 | 1,600,977 | -0.03(-0.25%) |
Jul 12, 2016 | 11.62 | 11.92 | 11.58 | 11.77 | 2,029,239 | +0.32(+2.79%) |
Jul 11, 2016 | 11.43 | 11.54 | 11.41 | 11.45 | 1,352,156 | +0.13(+1.15%) |
Jul 08, 2016 | 10.87 | 11.35 | 10.76 | 11.32 | 1,781,983 | +0.56(+5.20%) |
Jul 07, 2016 | 10.89 | 10.99 | 10.63 | 10.76 | 1,597,220 | -0.06(-0.55%) |
Jul 05, 2016 | 11.01 | 11.07 | 10.80 | 10.82 | 914,148 | -0.30(-2.70%) |
Jul 01, 2016 | 11.29 | 11.12 | 11.12 | 11.12 | 2,026,300 | -0.16(-1.42%) |
Jun 30, 2016 | 10.89 | 11.29 | 10.77 | 11.28 | 2,657,238 | +0.37(+3.39%) |
Jun 29, 2016 | 10.51 | 10.96 | 10.46 | 10.91 | 3,957,983 | +0.54(+5.21%) |
Jun 28, 2016 | 10.43 | 10.55 | 10.18 | 10.37 | 2,903,898 | +0.19(+1.87%) |
Jun 27, 2016 | 10.86 | 10.90 | 10.11 | 10.18 | 3,694,367 | -0.78(-7.12%) |
Jun 24, 2016 | 11.47 | 11.63 | 10.95 | 10.96 | 5,078,926 | -1.17(-9.65%) |
Jun 23, 2016 | 11.71 | 12.13 | 11.67 | 12.13 | 3,328,641 | +0.58(+5.02%) |
Jun 22, 2016 | 11.50 | 11.70 | 11.43 | 11.55 | 2,356,183 | +0.10(+0.87%) |
Jun 21, 2016 | 11.64 | 11.64 | 11.15 | 11.45 | 4,150,031 | -0.22(-1.89%) |
Jun 20, 2016 | 12.18 | 12.21 | 11.65 | 11.67 | 4,027,823 | -0.48(-3.95%) |
Jun 17, 2016 | 12.42 | 12.50 | 12.10 | 12.15 | 2,607,363 | -0.25(-2.02%) |
Jun 16, 2016 | 12.33 | 12.48 | 12.15 | 12.40 | 1,609,497 | -0.06(-0.48%) |
Jun 15, 2016 | 12.49 | 12.62 | 12.42 | 12.46 | 1,784,805 | -0.02(-0.16%) |
Jun 14, 2016 | 12.46 | 12.53 | 12.30 | 12.48 | 1,539,359 | -0.01(-0.08%) |
Jun 13, 2016 | 12.64 | 12.75 | 12.47 | 12.49 | 1,683,135 | -0.20(-1.58%) |
Jun 10, 2016 | 12.87 | 12.88 | 12.62 | 12.69 | 1,972,190 | -0.31(-2.38%) |
Jun 09, 2016 | 13.09 | 13.17 | 12.93 | 13.00 | 2,327,130 | -0.15(-1.14%) |
Jun 08, 2016 | 13.29 | 13.33 | 13.13 | 13.15 | 3,275,934 | -0.11(-0.83%) |
Jun 07, 2016 | 13.34 | 13.34 | 13.12 | 13.26 | 3,043,542 | -0.03(-0.23%) |
Jun 06, 2016 | 13.46 | 13.46 | 13.27 | 13.29 | 1,885,630 | -0.18(-1.34%) |
Jun 03, 2016 | 13.46 | 13.53 | 13.27 | 13.47 | 2,651,339 | +0.11(+0.82%) |
Jun 02, 2016 | 13.63 | 13.81 | 13.19 | 13.36 | 2,832,335 | +0.15(+1.14%) |
Jun 01, 2016 | 13.00 | 13.22 | 12.99 | 13.21 | 1,817,611 | +0.10(+0.76%) |
May 31, 2016 | 13.19 | 13.22 | 13.04 | 13.11 | 1,514,186 | -0.09(-0.68%) |
May 27, 2016 | 13.00 | 13.20 | 13.20 | 13.20 | 1,640,200 | +0.14(+1.07%) |
May 26, 2016 | 13.15 | 13.18 | 13.00 | 13.06 | 1,680,503 | -0.04(-0.31%) |
May 25, 2016 | 12.98 | 13.26 | 12.95 | 13.10 | 1,808,600 | +0.13(+1.00%) |
May 24, 2016 | 12.96 | 13.06 | 12.76 | 12.97 | 2,172,525 | +0.08(+0.62%) |
May 23, 2016 | 12.39 | 12.99 | 12.36 | 12.89 | 3,312,487 | +0.54(+4.37%) |
May 20, 2016 | 12.20 | 12.38 | 12.20 | 12.35 | 2,128,216 | +0.19(+1.56%) |
May 19, 2016 | 12.07 | 12.20 | 11.99 | 12.16 | 2,248,338 | +0.04(+0.33%) |
May 18, 2016 | 11.91 | 12.16 | 11.88 | 12.12 | 1,803,050 | +0.19(+1.59%) |
May 17, 2016 | 12.05 | 12.15 | 11.90 | 11.93 | 1,468,473 | -0.14(-1.16%) |
May 16, 2016 | 11.91 | 12.19 | 11.87 | 12.07 | 1,691,907 | +0.19(+1.60%) |
May 13, 2016 | 11.71 | 11.97 | 11.71 | 11.88 | 1,919,613 | +0.03(+0.25%) |
May 12, 2016 | 12.13 | 12.22 | 11.82 | 11.85 | 1,558,073 | -0.24(-1.99%) |
May 11, 2016 | 12.09 | 12.25 | 12.04 | 12.09 | 1,126,550 | -0.08(-0.66%) |
May 10, 2016 | 12.35 | 12.35 | 12.02 | 12.17 | 1,717,950 | -0.08(-0.65%) |
May 09, 2016 | 11.96 | 12.37 | 11.93 | 12.25 | 2,826,827 | +0.25(+2.08%) |
May 06, 2016 | 12.16 | 12.16 | 11.57 | 12.00 | 3,391,770 | +0.12(+1.01%) |
May 05, 2016 | 12.15 | 12.28 | 11.84 | 11.88 | 3,018,282 | -0.26(-2.14%) |
May 04, 2016 | 12.02 | 12.32 | 11.99 | 12.14 | 5,294,599 | +0.62(+5.38%) |
May 03, 2016 | 11.76 | 12.00 | 11.50 | 11.52 | 2,749,369 | -0.34(-2.87%) |