Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.39 | 11.53 | 11.27 | 11.33 | 732,870 | -0.08(-0.70%) |
Jul 28, 2016 | 11.46 | 11.60 | 11.36 | 11.41 | 349,746 | -0.11(-0.95%) |
Jul 27, 2016 | 11.56 | 11.74 | 11.28 | 11.52 | 935,096 | -0.07(-0.60%) |
Jul 26, 2016 | 11.25 | 11.73 | 11.25 | 11.59 | 831,370 | +0.29(+2.57%) |
Jul 25, 2016 | 11.53 | 11.57 | 11.29 | 11.30 | 708,039 | -0.23(-1.99%) |
Jul 22, 2016 | 11.62 | 11.64 | 11.12 | 11.53 | 1,536,360 | -0.21(-1.79%) |
Jul 21, 2016 | 11.91 | 12.04 | 11.70 | 11.74 | 745,990 | -0.16(-1.34%) |
Jul 20, 2016 | 11.82 | 12.06 | 11.65 | 11.90 | 717,641 | +0.19(+1.62%) |
Jul 19, 2016 | 12.06 | 12.15 | 11.66 | 11.71 | 589,559 | -0.44(-3.62%) |
Jul 18, 2016 | 12.13 | 12.21 | 12.03 | 12.15 | 366,800 | -0.02(-0.16%) |
Jul 15, 2016 | 12.31 | 12.31 | 12.04 | 12.17 | 387,974 | -0.04(-0.33%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.18 | 12.21 | 655,514 | -0.10(-0.81%) |
Jul 13, 2016 | 12.30 | 12.48 | 12.28 | 12.31 | 788,282 | +0.02(+0.16%) |
Jul 12, 2016 | 12.15 | 12.43 | 12.01 | 12.29 | 732,094 | +0.27(+2.25%) |
Jul 11, 2016 | 11.75 | 12.15 | 11.75 | 12.02 | 628,849 | +0.29(+2.47%) |
Jul 08, 2016 | 11.49 | 11.95 | 11.36 | 11.73 | 611,191 | +0.37(+3.26%) |
Jul 07, 2016 | 10.87 | 11.38 | 10.82 | 11.36 | 749,805 | +0.56(+5.19%) |
Jul 05, 2016 | 11.31 | 11.33 | 10.79 | 10.80 | 660,259 | -0.57(-5.01%) |
Jul 01, 2016 | 11.30 | 11.37 | 11.37 | 11.37 | 379,400 | +0.09(+0.80%) |
Jun 30, 2016 | 10.82 | 11.31 | 10.77 | 11.28 | 852,853 | +0.32(+2.92%) |
Jun 29, 2016 | 10.58 | 10.97 | 10.49 | 10.96 | 544,520 | +0.55(+5.28%) |
Jun 28, 2016 | 10.21 | 10.53 | 10.20 | 10.41 | 511,947 | +0.24(+2.36%) |
Jun 27, 2016 | 10.75 | 11.03 | 9.980 | 10.17 | 1,166,705 | -0.67(-6.18%) |
Jun 24, 2016 | 10.80 | 10.99 | 10.52 | 10.84 | 1,246,382 | -0.42(-3.73%) |
Jun 23, 2016 | 11.43 | 11.46 | 11.20 | 11.26 | 613,129 | -0.10(-0.88%) |
Jun 22, 2016 | 11.29 | 11.50 | 11.21 | 11.36 | 1,306,331 | +0.07(+0.62%) |
Jun 21, 2016 | 11.16 | 11.36 | 11.07 | 11.29 | 752,856 | +0.10(+0.89%) |
Jun 20, 2016 | 10.96 | 11.40 | 10.95 | 11.19 | 698,246 | +0.34(+3.13%) |
Jun 17, 2016 | 10.64 | 10.96 | 10.62 | 10.85 | 1,054,374 | +0.21(+1.97%) |
Jun 16, 2016 | 10.57 | 10.66 | 10.28 | 10.64 | 496,224 | +0.03(+0.28%) |
Jun 15, 2016 | 10.38 | 10.73 | 10.38 | 10.61 | 500,208 | +0.24(+2.31%) |
Jun 14, 2016 | 10.52 | 10.64 | 10.16 | 10.37 | 499,674 | -0.14(-1.33%) |
Jun 13, 2016 | 10.70 | 10.77 | 10.49 | 10.51 | 688,102 | -0.21(-1.96%) |
Jun 10, 2016 | 10.62 | 10.75 | 10.48 | 10.72 | 899,469 | -0.05(-0.46%) |
Jun 09, 2016 | 10.40 | 10.81 | 10.31 | 10.77 | 1,171,934 | +0.26(+2.47%) |
Jun 08, 2016 | 10.29 | 10.56 | 10.25 | 10.51 | 723,617 | +0.17(+1.64%) |
Jun 07, 2016 | 10.25 | 10.44 | 10.24 | 10.34 | 485,861 | +0.06(+0.58%) |
Jun 06, 2016 | 10.24 | 10.36 | 10.19 | 10.28 | 518,088 | +0.02(+0.19%) |
Jun 03, 2016 | 10.34 | 10.39 | 10.20 | 10.26 | 794,488 | -0.12(-1.16%) |
Jun 02, 2016 | 10.35 | 10.38 | 10.11 | 10.38 | 1,020,141 | +0.03(+0.29%) |
Jun 01, 2016 | 9.850 | 10.37 | 9.810 | 10.35 | 1,030,066 | +0.51(+5.18%) |
May 31, 2016 | 9.840 | 9.980 | 9.760 | 9.840 | 611,010 | +0.00(+0.00%) |
May 27, 2016 | 9.560 | 9.840 | 9.840 | 9.840 | 564,100 | +0.26(+2.71%) |
May 26, 2016 | 9.540 | 9.860 | 9.510 | 9.580 | 646,470 | -0.04(-0.42%) |
May 25, 2016 | 9.400 | 9.650 | 9.234 | 9.620 | 802,382 | +0.21(+2.23%) |
May 24, 2016 | 9.230 | 9.470 | 9.140 | 9.410 | 1,094,196 | +0.15(+1.62%) |
May 23, 2016 | 9.280 | 9.420 | 9.085 | 9.260 | 1,088,260 | +0.02(+0.22%) |
May 20, 2016 | 9.110 | 9.290 | 9.110 | 9.240 | 657,356 | +0.20(+2.21%) |
May 19, 2016 | 8.870 | 9.160 | 8.857 | 9.040 | 567,292 | +0.05(+0.56%) |
May 18, 2016 | 9.090 | 9.260 | 8.850 | 8.990 | 813,603 | -0.12(-1.32%) |
May 17, 2016 | 9.240 | 9.640 | 9.050 | 9.110 | 1,247,763 | -0.20(-2.15%) |
May 16, 2016 | 9.150 | 9.330 | 9.070 | 9.310 | 639,746 | +0.10(+1.09%) |
May 13, 2016 | 9.360 | 9.740 | 9.170 | 9.210 | 1,040,683 | -0.15(-1.60%) |
May 12, 2016 | 9.510 | 9.550 | 9.140 | 9.360 | 1,346,592 | -0.19(-1.99%) |
May 11, 2016 | 10.24 | 10.25 | 9.530 | 9.550 | 3,014,584 | -0.71(-6.92%) |
May 10, 2016 | 8.480 | 10.67 | 8.430 | 10.26 | 10,061,327 | +2.53(+32.73%) |
May 09, 2016 | 8.060 | 8.120 | 7.630 | 7.730 | 2,015,143 | -0.33(-4.09%) |
May 06, 2016 | 7.980 | 8.110 | 7.820 | 8.060 | 1,005,077 | +0.02(+0.25%) |
May 05, 2016 | 8.140 | 8.160 | 8.005 | 8.040 | 478,837 | -0.10(-1.23%) |
May 04, 2016 | 8.330 | 8.380 | 8.080 | 8.140 | 692,385 | -0.22(-2.63%) |
May 03, 2016 | 8.400 | 8.445 | 8.250 | 8.360 | 703,145 | -0.06(-0.71%) |