Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.420 | 9.570 | 9.230 | 9.230 | 522,418 | -0.22(-2.33%) |
Jul 28, 2016 | 9.640 | 9.690 | 9.350 | 9.450 | 235,078 | -0.18(-1.87%) |
Jul 27, 2016 | 9.550 | 9.640 | 9.150 | 9.630 | 426,710 | +0.18(+1.90%) |
Jul 26, 2016 | 9.290 | 9.640 | 9.201 | 9.450 | 517,584 | +0.06(+0.64%) |
Jul 25, 2016 | 9.550 | 9.620 | 9.300 | 9.390 | 539,250 | -0.10(-1.05%) |
Jul 22, 2016 | 10.10 | 10.20 | 9.325 | 9.490 | 4,577,174 | -3.01(-24.08%) |
Jul 21, 2016 | 12.54 | 12.75 | 12.27 | 12.50 | 99,800 | +0.02(+0.16%) |
Jul 20, 2016 | 12.06 | 12.59 | 11.76 | 12.48 | 90,469 | +0.30(+2.46%) |
Jul 19, 2016 | 12.44 | 12.72 | 12.06 | 12.18 | 58,475 | -0.33(-2.64%) |
Jul 18, 2016 | 12.62 | 12.74 | 12.13 | 12.51 | 81,591 | -0.20(-1.57%) |
Jul 15, 2016 | 12.50 | 12.81 | 12.30 | 12.71 | 131,103 | +0.44(+3.59%) |
Jul 14, 2016 | 12.77 | 12.77 | 12.23 | 12.27 | 77,154 | -0.48(-3.76%) |
Jul 13, 2016 | 12.67 | 12.79 | 11.99 | 12.75 | 139,651 | +0.00(+0.00%) |
Jul 12, 2016 | 12.60 | 12.85 | 12.53 | 12.75 | 218,331 | +0.39(+3.16%) |
Jul 11, 2016 | 12.35 | 12.49 | 12.03 | 12.36 | 89,624 | +0.13(+1.06%) |
Jul 08, 2016 | 11.96 | 12.24 | 11.78 | 12.23 | 64,447 | +0.46(+3.91%) |
Jul 07, 2016 | 12.47 | 12.70 | 11.70 | 11.77 | 125,551 | -0.51(-4.15%) |
Jul 06, 2016 | 11.67 | 12.32 | 11.67 | 12.28 | 76,655 | +0.45(+3.80%) |
Jul 05, 2016 | 12.37 | 12.37 | 11.63 | 11.83 | 94,241 | -0.92(-7.22%) |
Jul 01, 2016 | 12.18 | 12.75 | 12.75 | 12.75 | 96,000 | +0.51(+4.17%) |
Jun 30, 2016 | 12.23 | 12.33 | 11.76 | 12.24 | 112,264 | -0.07(-0.57%) |
Jun 29, 2016 | 12.32 | 12.74 | 11.79 | 12.31 | 104,325 | +0.11(+0.90%) |
Jun 28, 2016 | 11.73 | 12.33 | 11.73 | 12.20 | 106,651 | +0.73(+6.36%) |
Jun 27, 2016 | 11.80 | 11.80 | 11.24 | 11.47 | 85,874 | -0.36(-3.04%) |
Jun 24, 2016 | 12.36 | 12.50 | 11.66 | 11.83 | 393,323 | -1.20(-9.21%) |
Jun 23, 2016 | 13.14 | 13.27 | 12.89 | 13.03 | 85,421 | +0.02(+0.15%) |
Jun 22, 2016 | 13.79 | 13.79 | 13.00 | 13.01 | 74,165 | -0.75(-5.45%) |
Jun 21, 2016 | 13.58 | 13.99 | 13.56 | 13.76 | 114,505 | -0.05(-0.36%) |
Jun 20, 2016 | 14.00 | 14.14 | 13.70 | 13.81 | 101,142 | +0.00(+0.00%) |
Jun 17, 2016 | 12.87 | 13.84 | 12.87 | 13.81 | 169,437 | +1.05(+8.23%) |
Jun 16, 2016 | 13.05 | 13.22 | 12.53 | 12.76 | 92,283 | -0.47(-3.55%) |
Jun 15, 2016 | 13.34 | 13.50 | 12.86 | 13.23 | 76,542 | -0.17(-1.27%) |
Jun 14, 2016 | 12.81 | 13.42 | 12.65 | 13.40 | 105,373 | +0.58(+4.52%) |
Jun 13, 2016 | 12.57 | 13.15 | 12.57 | 12.82 | 91,004 | +0.01(+0.08%) |
Jun 10, 2016 | 12.66 | 12.97 | 12.27 | 12.81 | 82,780 | -0.15(-1.16%) |
Jun 09, 2016 | 12.00 | 13.09 | 11.95 | 12.96 | 116,155 | +0.82(+6.75%) |
Jun 08, 2016 | 12.25 | 12.33 | 11.93 | 12.14 | 163,886 | -0.03(-0.25%) |
Jun 07, 2016 | 12.20 | 12.29 | 12.05 | 12.17 | 115,540 | +0.07(+0.58%) |
Jun 06, 2016 | 11.47 | 12.17 | 11.22 | 12.10 | 142,403 | +0.77(+6.80%) |
Jun 03, 2016 | 11.67 | 11.84 | 11.31 | 11.33 | 74,810 | -0.32(-2.75%) |
Jun 02, 2016 | 11.41 | 11.70 | 11.25 | 11.65 | 105,527 | -0.02(-0.17%) |
Jun 01, 2016 | 10.60 | 11.80 | 10.60 | 11.67 | 167,485 | +0.85(+7.86%) |
May 31, 2016 | 11.27 | 11.43 | 10.81 | 10.82 | 218,996 | -0.34(-3.05%) |
May 27, 2016 | 11.85 | 11.16 | 11.16 | 11.16 | 126,700 | -0.68(-5.74%) |
May 26, 2016 | 12.12 | 12.34 | 11.69 | 11.84 | 139,559 | -0.06(-0.50%) |
May 25, 2016 | 12.00 | 12.43 | 11.85 | 11.90 | 120,226 | -0.04(-0.34%) |
May 24, 2016 | 12.13 | 12.20 | 11.69 | 11.94 | 116,096 | -0.06(-0.50%) |
May 23, 2016 | 12.18 | 12.30 | 11.80 | 12.00 | 89,959 | -0.33(-2.68%) |
May 20, 2016 | 12.07 | 12.42 | 11.80 | 12.33 | 155,902 | +0.34(+2.84%) |
May 19, 2016 | 12.18 | 12.22 | 11.81 | 11.99 | 87,217 | -0.39(-3.15%) |
May 18, 2016 | 12.45 | 12.71 | 12.20 | 12.38 | 105,736 | -0.04(-0.32%) |
May 17, 2016 | 12.65 | 13.04 | 12.37 | 12.42 | 132,978 | -0.33(-2.59%) |
May 16, 2016 | 12.98 | 13.34 | 12.59 | 12.75 | 161,894 | +0.20(+1.59%) |
May 13, 2016 | 12.38 | 12.69 | 12.24 | 12.55 | 123,147 | +0.01(+0.08%) |
May 12, 2016 | 12.41 | 13.01 | 12.26 | 12.54 | 315,533 | +0.06(+0.48%) |
May 11, 2016 | 12.31 | 12.65 | 11.97 | 12.48 | 174,447 | +0.16(+1.30%) |
May 10, 2016 | 11.89 | 12.84 | 11.89 | 12.32 | 103,839 | +0.39(+3.27%) |
May 09, 2016 | 12.28 | 12.35 | 11.29 | 11.93 | 82,302 | -0.32(-2.61%) |
May 06, 2016 | 11.92 | 12.59 | 11.92 | 12.25 | 104,266 | +0.12(+0.99%) |
May 05, 2016 | 12.25 | 12.62 | 11.87 | 12.13 | 83,360 | +0.28(+2.36%) |
May 04, 2016 | 12.31 | 12.49 | 11.84 | 11.85 | 90,416 | -0.40(-3.27%) |
May 03, 2016 | 12.09 | 12.44 | 11.74 | 12.25 | 96,982 | -0.01(-0.08%) |