Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.03 | 10.15 | 9.980 | 10.10 | 34,307 | -0.01(-0.10%) |
Jul 28, 2016 | 10.51 | 10.51 | 9.965 | 10.11 | 57,056 | -0.31(-2.98%) |
Jul 27, 2016 | 10.95 | 10.95 | 9.790 | 10.42 | 106,677 | -0.29(-2.71%) |
Jul 26, 2016 | 10.71 | 10.80 | 10.50 | 10.71 | 82,295 | +0.06(+0.56%) |
Jul 25, 2016 | 11.39 | 11.39 | 10.58 | 10.65 | 76,662 | -0.62(-5.50%) |
Jul 22, 2016 | 11.15 | 11.36 | 10.95 | 11.27 | 35,929 | +0.12(+1.08%) |
Jul 21, 2016 | 11.15 | 11.98 | 11.11 | 11.15 | 13,305 | +0.00(+0.00%) |
Jul 20, 2016 | 11.64 | 11.93 | 10.91 | 11.15 | 102,790 | -0.29(-2.53%) |
Jul 19, 2016 | 12.46 | 12.46 | 11.28 | 11.44 | 114,476 | -1.11(-8.84%) |
Jul 18, 2016 | 12.35 | 12.72 | 12.34 | 12.55 | 8,109 | +0.09(+0.72%) |
Jul 15, 2016 | 12.55 | 12.84 | 12.35 | 12.46 | 63,178 | -0.18(-1.42%) |
Jul 14, 2016 | 12.77 | 12.80 | 12.55 | 12.64 | 20,010 | -0.18(-1.40%) |
Jul 13, 2016 | 12.61 | 12.99 | 12.61 | 12.82 | 28,914 | +0.10(+0.79%) |
Jul 12, 2016 | 12.93 | 13.22 | 12.53 | 12.72 | 66,829 | -0.19(-1.47%) |
Jul 11, 2016 | 13.62 | 13.70 | 12.88 | 12.91 | 82,229 | -0.76(-5.56%) |
Jul 08, 2016 | 14.00 | 13.99 | 13.30 | 13.67 | 83,312 | -0.32(-2.29%) |
Jul 07, 2016 | 14.00 | 14.35 | 13.90 | 13.99 | 77,997 | +0.48(+3.55%) |
Jul 05, 2016 | 13.24 | 13.61 | 12.85 | 13.51 | 71,236 | +0.64(+4.97%) |
Jul 01, 2016 | 12.58 | 12.87 | 12.87 | 12.87 | 203,900 | +0.37(+2.96%) |
Jun 30, 2016 | 12.71 | 12.97 | 12.36 | 12.50 | 141,823 | -0.12(-0.95%) |
Jun 29, 2016 | 13.09 | 13.39 | 12.51 | 12.62 | 170,349 | -0.60(-4.54%) |
Jun 28, 2016 | 13.07 | 13.47 | 13.00 | 13.22 | 184,839 | +0.27(+2.08%) |
Jun 27, 2016 | 13.00 | 13.90 | 12.75 | 12.95 | 425,851 | +0.24(+1.89%) |
Jun 24, 2016 | 13.54 | 13.88 | 12.70 | 12.71 | 256,205 | -1.32(-9.41%) |
Jun 23, 2016 | 14.18 | 14.18 | 13.52 | 14.03 | 150,206 | -0.06(-0.43%) |
Jun 22, 2016 | 13.96 | 14.21 | 13.96 | 14.09 | 72,351 | +0.07(+0.50%) |
Jun 21, 2016 | 14.02 | 14.14 | 14.00 | 14.02 | 97,902 | -0.02(-0.14%) |
Jun 20, 2016 | 14.21 | 14.55 | 14.00 | 14.04 | 98,740 | -0.06(-0.43%) |
Jun 17, 2016 | 14.18 | 14.23 | 13.95 | 14.10 | 154,209 | +0.09(+0.64%) |
Jun 16, 2016 | 14.00 | 14.88 | 13.97 | 14.01 | 514,052 | -0.04(-0.28%) |
Jun 15, 2016 | 14.01 | 14.09 | 13.98 | 14.05 | 229,647 | +0.04(+0.29%) |
Jun 14, 2016 | 14.00 | 14.05 | 14.00 | 14.01 | 501,929 | +0.01(+0.07%) |
Jun 13, 2016 | 14.00 | 14.45 | 14.00 | 14.00 | 570,990 | -0.25(-1.75%) |
Jun 10, 2016 | 15.25 | 15.64 | 14.22 | 14.25 | 288,476 | -1.25(-8.06%) |
Jun 09, 2016 | 15.81 | 15.98 | 15.38 | 15.50 | 194,174 | -0.30(-1.90%) |
Jun 08, 2016 | 15.83 | 16.18 | 15.55 | 15.80 | 249,153 | +0.16(+1.02%) |
Jun 07, 2016 | 16.19 | 16.63 | 15.03 | 15.64 | 524,698 | -0.77(-4.69%) |
Jun 06, 2016 | 18.30 | 18.79 | 16.25 | 16.41 | 666,506 | -2.13(-11.49%) |
Jun 03, 2016 | 19.47 | 19.60 | 17.31 | 18.54 | 842,431 | -0.05(-0.27%) |