Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.81 | 12.00 | 11.54 | 11.76 | 291,260 | +0.06(+0.51%) |
Jul 28, 2016 | 11.19 | 11.83 | 11.19 | 11.70 | 422,467 | +0.51(+4.56%) |
Jul 27, 2016 | 10.99 | 11.23 | 10.98 | 11.19 | 222,938 | +0.22(+2.01%) |
Jul 26, 2016 | 11.00 | 11.27 | 10.92 | 10.97 | 348,242 | +0.02(+0.18%) |
Jul 25, 2016 | 10.95 | 11.08 | 10.75 | 10.95 | 241,177 | +0.02(+0.18%) |
Jul 22, 2016 | 10.85 | 11.04 | 10.75 | 10.93 | 205,802 | +0.03(+0.28%) |
Jul 21, 2016 | 11.00 | 11.41 | 10.80 | 10.90 | 372,719 | -0.07(-0.64%) |
Jul 20, 2016 | 10.75 | 11.01 | 10.52 | 10.97 | 299,544 | +0.27(+2.52%) |
Jul 19, 2016 | 11.49 | 11.50 | 10.62 | 10.70 | 480,998 | -0.80(-6.96%) |
Jul 18, 2016 | 11.70 | 11.85 | 11.38 | 11.50 | 203,641 | -0.18(-1.54%) |
Jul 15, 2016 | 11.24 | 11.73 | 11.11 | 11.68 | 251,372 | +0.52(+4.66%) |
Jul 14, 2016 | 11.32 | 11.42 | 11.00 | 11.16 | 219,614 | -0.03(-0.27%) |
Jul 13, 2016 | 12.15 | 12.30 | 11.03 | 11.19 | 501,928 | -0.91(-7.52%) |
Jul 12, 2016 | 11.95 | 12.48 | 11.66 | 12.10 | 733,609 | +0.36(+3.07%) |
Jul 11, 2016 | 11.67 | 11.82 | 11.39 | 11.74 | 185,280 | +0.15(+1.29%) |
Jul 08, 2016 | 11.69 | 11.75 | 11.63 | 11.59 | 460,907 | -0.02(-0.17%) |
Jul 07, 2016 | 11.40 | 11.65 | 11.15 | 11.61 | 237,977 | +0.21(+1.84%) |
Jul 05, 2016 | 11.32 | 11.90 | 11.27 | 11.40 | 530,993 | +0.17(+1.51%) |
Jul 01, 2016 | 10.50 | 11.23 | 11.23 | 11.23 | 334,200 | +0.71(+6.75%) |
Jun 30, 2016 | 10.53 | 10.66 | 9.930 | 10.52 | 670,210 | -0.03(-0.28%) |
Jun 29, 2016 | 10.55 | 10.66 | 10.19 | 10.55 | 236,981 | +0.31(+3.03%) |
Jun 28, 2016 | 9.630 | 10.31 | 9.550 | 10.24 | 418,704 | +0.71(+7.45%) |
Jun 27, 2016 | 10.14 | 10.28 | 9.456 | 9.530 | 500,435 | -0.75(-7.30%) |
Jun 24, 2016 | 10.38 | 10.70 | 10.20 | 10.28 | 685,209 | -0.70(-6.38%) |
Jun 23, 2016 | 10.95 | 11.05 | 10.80 | 10.98 | 267,080 | +0.12(+1.10%) |
Jun 22, 2016 | 10.87 | 11.32 | 10.67 | 10.86 | 182,473 | -0.01(-0.09%) |
Jun 21, 2016 | 10.90 | 11.01 | 10.53 | 10.87 | 198,894 | -0.01(-0.09%) |
Jun 20, 2016 | 10.62 | 11.23 | 10.50 | 10.88 | 225,275 | +0.33(+3.13%) |
Jun 17, 2016 | 10.97 | 11.07 | 10.53 | 10.55 | 630,609 | -0.43(-3.92%) |
Jun 16, 2016 | 11.37 | 11.37 | 10.53 | 10.98 | 366,050 | -0.32(-2.83%) |
Jun 15, 2016 | 11.23 | 11.69 | 11.04 | 11.30 | 332,789 | +0.17(+1.53%) |
Jun 14, 2016 | 11.15 | 11.78 | 10.90 | 11.13 | 514,897 | -0.05(-0.45%) |
Jun 13, 2016 | 10.84 | 11.27 | 10.78 | 11.18 | 339,046 | +0.43(+4.00%) |
Jun 10, 2016 | 10.85 | 10.97 | 10.54 | 10.75 | 344,486 | -0.09(-0.83%) |
Jun 09, 2016 | 10.99 | 11.07 | 10.78 | 10.84 | 198,016 | -0.18(-1.63%) |
Jun 08, 2016 | 10.80 | 11.13 | 10.70 | 11.02 | 251,261 | +0.23(+2.13%) |
Jun 07, 2016 | 11.63 | 11.63 | 10.79 | 10.79 | 460,266 | -0.94(-8.01%) |
Jun 06, 2016 | 11.78 | 11.89 | 11.50 | 11.73 | 369,622 | +0.07(+0.60%) |
Jun 03, 2016 | 12.09 | 12.12 | 11.64 | 11.66 | 251,055 | -0.25(-2.10%) |
Jun 02, 2016 | 11.62 | 12.12 | 11.58 | 11.91 | 259,486 | +0.37(+3.21%) |
Jun 01, 2016 | 11.59 | 11.70 | 11.01 | 11.54 | 201,298 | -0.16(-1.37%) |
May 31, 2016 | 11.41 | 11.89 | 11.41 | 11.70 | 234,378 | +0.28(+2.45%) |
May 27, 2016 | 11.44 | 11.42 | 11.42 | 11.42 | 181,200 | +0.12(+1.06%) |
May 26, 2016 | 11.49 | 11.55 | 11.12 | 11.30 | 138,082 | -0.22(-1.91%) |
May 25, 2016 | 11.33 | 11.73 | 11.24 | 11.52 | 221,135 | +0.30(+2.67%) |
May 24, 2016 | 11.12 | 11.34 | 10.93 | 11.22 | 165,019 | +0.24(+2.19%) |
May 23, 2016 | 11.60 | 11.96 | 10.80 | 10.98 | 566,412 | -0.52(-4.52%) |
May 20, 2016 | 11.35 | 11.83 | 11.25 | 11.50 | 448,268 | +0.23(+2.04%) |
May 19, 2016 | 10.68 | 11.35 | 10.53 | 11.27 | 326,845 | +0.54(+5.03%) |
May 18, 2016 | 10.69 | 10.94 | 10.53 | 10.73 | 273,629 | +0.08(+0.75%) |
May 17, 2016 | 9.960 | 11.11 | 9.960 | 10.65 | 379,538 | +0.71(+7.14%) |
May 16, 2016 | 9.990 | 10.22 | 9.830 | 9.940 | 320,479 | +0.03(+0.30%) |
May 13, 2016 | 9.840 | 9.960 | 9.510 | 9.910 | 446,540 | -0.03(-0.30%) |
May 12, 2016 | 10.70 | 10.81 | 9.770 | 9.940 | 721,867 | -0.74(-6.93%) |
May 11, 2016 | 10.60 | 10.84 | 10.32 | 10.68 | 392,653 | +0.17(+1.62%) |
May 10, 2016 | 11.25 | 11.49 | 9.940 | 10.51 | 1,824,767 | -2.05(-16.32%) |
May 09, 2016 | 12.37 | 12.89 | 12.17 | 12.56 | 272,387 | +0.18(+1.45%) |
May 06, 2016 | 12.15 | 12.42 | 11.95 | 12.38 | 225,320 | +0.13(+1.06%) |
May 05, 2016 | 12.35 | 12.60 | 12.04 | 12.25 | 268,714 | -0.03(-0.24%) |
May 04, 2016 | 12.56 | 12.92 | 12.21 | 12.28 | 307,928 | -0.51(-3.99%) |
May 03, 2016 | 13.11 | 13.15 | 12.69 | 12.79 | 368,665 | -0.46(-3.47%) |