Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.80 | 14.96 | 14.25 | 14.68 | 304,125 | -0.24(-1.61%) |
Jul 28, 2016 | 14.72 | 14.98 | 14.72 | 14.92 | 229,575 | -0.01(-0.07%) |
Jul 27, 2016 | 14.36 | 14.95 | 14.36 | 14.93 | 255,464 | +0.67(+4.70%) |
Jul 26, 2016 | 14.09 | 14.48 | 13.81 | 14.26 | 174,506 | +0.06(+0.42%) |
Jul 25, 2016 | 13.98 | 14.49 | 13.88 | 14.20 | 360,803 | +0.20(+1.43%) |
Jul 22, 2016 | 13.68 | 14.02 | 13.42 | 14.00 | 339,331 | +0.33(+2.41%) |
Jul 21, 2016 | 13.40 | 13.74 | 13.24 | 13.67 | 329,392 | +0.44(+3.33%) |
Jul 20, 2016 | 12.68 | 13.32 | 12.61 | 13.23 | 437,322 | +0.53(+4.17%) |
Jul 19, 2016 | 13.34 | 13.47 | 12.62 | 12.70 | 203,039 | -0.67(-5.01%) |
Jul 18, 2016 | 13.10 | 13.48 | 12.87 | 13.37 | 408,896 | +0.17(+1.29%) |
Jul 15, 2016 | 12.59 | 13.25 | 12.50 | 13.20 | 312,271 | +0.67(+5.35%) |
Jul 14, 2016 | 12.62 | 12.70 | 12.29 | 12.53 | 209,512 | +0.08(+0.64%) |
Jul 13, 2016 | 13.02 | 13.19 | 12.35 | 12.45 | 482,349 | -0.47(-3.64%) |
Jul 12, 2016 | 12.91 | 13.16 | 12.72 | 12.92 | 355,501 | +0.14(+1.10%) |
Jul 11, 2016 | 12.79 | 12.99 | 12.69 | 12.78 | 257,646 | +0.12(+0.95%) |
Jul 08, 2016 | 12.48 | 12.98 | 12.44 | 12.66 | 524,518 | +0.22(+1.77%) |
Jul 07, 2016 | 12.48 | 12.77 | 12.12 | 12.44 | 243,477 | +0.53(+4.45%) |
Jul 05, 2016 | 11.61 | 12.15 | 11.50 | 11.91 | 422,283 | -0.33(-2.70%) |
Jul 01, 2016 | 11.23 | 12.24 | 12.24 | 12.24 | 422,400 | +0.93(+8.22%) |
Jun 30, 2016 | 11.08 | 11.31 | 10.62 | 11.31 | 551,987 | +0.33(+3.01%) |
Jun 29, 2016 | 10.82 | 11.14 | 10.55 | 10.98 | 386,140 | +0.36(+3.39%) |
Jun 28, 2016 | 10.09 | 10.66 | 10.09 | 10.62 | 459,526 | +0.74(+7.49%) |
Jun 27, 2016 | 10.00 | 10.09 | 9.540 | 9.880 | 602,943 | -0.22(-2.18%) |
Jun 24, 2016 | 10.27 | 10.73 | 10.02 | 10.10 | 3,652,946 | -0.83(-7.59%) |
Jun 23, 2016 | 10.35 | 10.98 | 10.32 | 10.93 | 391,303 | +0.70(+6.84%) |
Jun 22, 2016 | 11.02 | 11.02 | 10.11 | 10.23 | 572,092 | -0.77(-7.00%) |
Jun 21, 2016 | 11.56 | 11.56 | 10.76 | 11.00 | 413,347 | -0.48(-4.18%) |
Jun 20, 2016 | 11.50 | 11.80 | 11.27 | 11.48 | 424,093 | +0.21(+1.86%) |
Jun 17, 2016 | 11.63 | 11.84 | 11.22 | 11.27 | 407,676 | -0.41(-3.51%) |
Jun 16, 2016 | 11.79 | 11.93 | 11.48 | 11.68 | 494,063 | -0.27(-2.26%) |
Jun 15, 2016 | 11.87 | 12.23 | 11.78 | 11.95 | 445,106 | +0.19(+1.62%) |
Jun 14, 2016 | 11.84 | 12.31 | 11.55 | 11.76 | 243,303 | -0.06(-0.51%) |
Jun 13, 2016 | 11.87 | 12.43 | 11.70 | 11.82 | 206,960 | -0.17(-1.42%) |
Jun 10, 2016 | 12.22 | 12.49 | 11.86 | 11.99 | 304,590 | -0.43(-3.46%) |
Jun 09, 2016 | 12.56 | 12.88 | 12.36 | 12.42 | 325,014 | -0.24(-1.90%) |
Jun 08, 2016 | 12.27 | 12.80 | 12.13 | 12.66 | 286,152 | +0.42(+3.43%) |
Jun 07, 2016 | 12.42 | 12.55 | 12.05 | 12.24 | 351,315 | -0.25(-2.00%) |
Jun 06, 2016 | 11.82 | 12.57 | 11.55 | 12.49 | 242,191 | +0.76(+6.48%) |
Jun 03, 2016 | 12.21 | 12.37 | 11.30 | 11.73 | 303,390 | -0.54(-4.40%) |
Jun 02, 2016 | 12.23 | 12.48 | 12.05 | 12.27 | 874,653 | -0.06(-0.49%) |
Jun 01, 2016 | 12.18 | 12.61 | 12.07 | 12.33 | 365,310 | +0.04(+0.33%) |
May 31, 2016 | 11.80 | 12.31 | 11.75 | 12.29 | 295,068 | +0.58(+4.95%) |
May 27, 2016 | 11.26 | 11.71 | 11.71 | 11.71 | 343,300 | +0.34(+2.99%) |
May 26, 2016 | 10.89 | 11.46 | 10.81 | 11.37 | 413,249 | +0.37(+3.36%) |
May 25, 2016 | 10.95 | 11.34 | 10.86 | 11.00 | 292,354 | +0.09(+0.82%) |
May 24, 2016 | 11.03 | 11.06 | 10.29 | 10.91 | 448,190 | +0.04(+0.37%) |
May 23, 2016 | 10.41 | 11.19 | 10.41 | 10.87 | 393,311 | +0.40(+3.82%) |
May 20, 2016 | 9.820 | 10.64 | 9.810 | 10.47 | 431,712 | +0.64(+6.51%) |
May 19, 2016 | 10.21 | 10.21 | 9.400 | 9.830 | 619,859 | -0.29(-2.87%) |
May 18, 2016 | 9.430 | 10.29 | 9.430 | 10.12 | 837,742 | +0.57(+5.97%) |
May 17, 2016 | 8.630 | 9.990 | 8.630 | 9.550 | 1,448,563 | +0.64(+7.18%) |
May 16, 2016 | 7.500 | 9.330 | 7.260 | 8.910 | 6,271,567 | -1.78(-16.65%) |
May 13, 2016 | 10.24 | 10.94 | 10.16 | 10.69 | 257,374 | +0.48(+4.70%) |
May 12, 2016 | 10.83 | 10.90 | 9.880 | 10.21 | 358,695 | -0.53(-4.93%) |
May 11, 2016 | 11.70 | 11.74 | 10.70 | 10.74 | 506,451 | -0.82(-7.09%) |
May 10, 2016 | 12.16 | 12.48 | 11.41 | 11.56 | 340,476 | -0.77(-6.24%) |
May 09, 2016 | 11.74 | 12.45 | 11.59 | 12.33 | 414,863 | +0.70(+6.02%) |
May 06, 2016 | 11.89 | 12.05 | 11.29 | 11.63 | 255,037 | -0.40(-3.33%) |
May 05, 2016 | 11.95 | 12.34 | 11.52 | 12.03 | 421,844 | +0.17(+1.43%) |
May 04, 2016 | 12.04 | 12.44 | 11.55 | 11.86 | 369,663 | -0.35(-2.87%) |
May 03, 2016 | 12.85 | 12.96 | 10.90 | 12.21 | 1,512,074 | -1.06(-7.99%) |