Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.37 | 14.73 | 14.35 | 14.57 | 521,777 | +0.28(+1.96%) |
Jul 28, 2016 | 14.13 | 14.40 | 14.06 | 14.29 | 441,366 | +0.24(+1.71%) |
Jul 27, 2016 | 13.87 | 14.25 | 13.60 | 14.05 | 462,857 | +0.30(+2.18%) |
Jul 26, 2016 | 12.99 | 14.18 | 12.99 | 13.75 | 1,918,318 | +1.73(+14.39%) |
Jul 25, 2016 | 11.94 | 12.06 | 11.81 | 12.02 | 183,302 | +0.02(+0.17%) |
Jul 22, 2016 | 12.00 | 12.04 | 11.87 | 12.00 | 111,916 | +0.01(+0.08%) |
Jul 21, 2016 | 12.16 | 12.16 | 11.96 | 11.99 | 89,950 | -0.14(-1.15%) |
Jul 20, 2016 | 12.00 | 12.20 | 11.98 | 12.13 | 59,462 | +0.16(+1.34%) |
Jul 19, 2016 | 12.11 | 12.21 | 11.97 | 11.97 | 103,445 | -0.16(-1.32%) |
Jul 18, 2016 | 12.26 | 12.26 | 12.11 | 12.13 | 70,771 | -0.08(-0.66%) |
Jul 15, 2016 | 12.29 | 12.31 | 12.13 | 12.21 | 77,866 | -0.01(-0.08%) |
Jul 14, 2016 | 12.37 | 12.46 | 12.21 | 12.22 | 92,323 | -0.13(-1.05%) |
Jul 13, 2016 | 12.30 | 12.39 | 12.22 | 12.35 | 172,990 | +0.15(+1.23%) |
Jul 12, 2016 | 12.19 | 12.29 | 12.18 | 12.20 | 118,999 | +0.01(+0.08%) |
Jul 11, 2016 | 12.25 | 12.25 | 12.05 | 12.19 | 109,703 | -0.04(-0.33%) |
Jul 08, 2016 | 12.05 | 12.37 | 11.98 | 12.23 | 172,952 | +0.25(+2.09%) |
Jul 07, 2016 | 11.90 | 12.00 | 11.86 | 11.98 | 73,846 | +0.07(+0.59%) |
Jul 06, 2016 | 11.80 | 11.98 | 11.80 | 11.91 | 166,366 | +0.06(+0.51%) |
Jul 05, 2016 | 11.97 | 11.99 | 11.76 | 11.85 | 115,571 | -0.15(-1.25%) |
Jul 01, 2016 | 11.85 | 12.00 | 12.00 | 12.00 | 213,400 | +0.19(+1.61%) |
Jun 30, 2016 | 11.80 | 11.92 | 11.64 | 11.81 | 306,952 | +0.09(+0.77%) |
Jun 29, 2016 | 11.69 | 11.80 | 11.57 | 11.72 | 165,144 | +0.09(+0.77%) |
Jun 28, 2016 | 11.56 | 11.76 | 11.56 | 11.63 | 164,240 | +0.11(+0.95%) |
Jun 27, 2016 | 11.44 | 11.61 | 11.35 | 11.52 | 267,406 | -0.03(-0.26%) |
Jun 24, 2016 | 11.57 | 11.76 | 11.42 | 11.55 | 1,721,260 | -0.39(-3.27%) |
Jun 23, 2016 | 11.98 | 12.05 | 11.91 | 11.94 | 173,913 | +0.09(+0.76%) |
Jun 22, 2016 | 12.05 | 12.05 | 11.81 | 11.85 | 232,274 | -0.15(-1.25%) |
Jun 21, 2016 | 12.08 | 12.09 | 11.85 | 12.00 | 109,534 | -0.04(-0.33%) |
Jun 20, 2016 | 11.99 | 12.24 | 11.95 | 12.04 | 323,391 | +0.24(+2.03%) |
Jun 17, 2016 | 12.00 | 12.00 | 11.76 | 11.80 | 196,729 | -0.22(-1.83%) |
Jun 16, 2016 | 11.99 | 12.05 | 11.91 | 12.02 | 113,888 | +0.03(+0.25%) |
Jun 15, 2016 | 12.17 | 12.17 | 11.98 | 11.99 | 125,342 | -0.06(-0.50%) |
Jun 14, 2016 | 11.93 | 12.09 | 11.87 | 12.05 | 110,311 | +0.06(+0.50%) |
Jun 13, 2016 | 12.00 | 12.07 | 11.91 | 11.99 | 142,242 | +0.11(+0.93%) |
Jun 10, 2016 | 11.89 | 12.00 | 11.76 | 11.88 | 75,815 | -0.10(-0.83%) |
Jun 09, 2016 | 11.91 | 12.07 | 11.91 | 11.98 | 50,342 | -0.05(-0.42%) |
Jun 08, 2016 | 11.85 | 12.06 | 11.73 | 12.03 | 92,293 | +0.15(+1.26%) |
Jun 07, 2016 | 11.75 | 11.94 | 11.71 | 11.88 | 79,081 | +0.13(+1.11%) |
Jun 06, 2016 | 11.74 | 11.79 | 11.71 | 11.75 | 120,981 | -0.04(-0.34%) |
Jun 03, 2016 | 11.67 | 11.84 | 11.60 | 11.79 | 70,073 | +0.14(+1.20%) |
Jun 02, 2016 | 11.68 | 11.75 | 11.51 | 11.65 | 131,130 | -0.01(-0.09%) |
Jun 01, 2016 | 11.46 | 11.76 | 11.43 | 11.66 | 199,064 | +0.11(+0.95%) |
May 31, 2016 | 11.54 | 11.60 | 11.39 | 11.55 | 360,968 | +0.03(+0.26%) |
May 27, 2016 | 11.67 | 11.52 | 11.52 | 11.52 | 70,000 | -0.08(-0.69%) |
May 26, 2016 | 11.53 | 11.65 | 11.41 | 11.60 | 78,210 | +0.01(+0.09%) |
May 25, 2016 | 11.64 | 11.70 | 11.55 | 11.59 | 64,278 | -0.06(-0.52%) |
May 24, 2016 | 11.57 | 11.91 | 11.56 | 11.65 | 226,789 | +0.17(+1.48%) |
May 23, 2016 | 11.49 | 11.68 | 11.46 | 11.48 | 61,831 | +0.03(+0.26%) |
May 20, 2016 | 11.43 | 11.55 | 11.34 | 11.45 | 69,549 | +0.09(+0.79%) |
May 19, 2016 | 11.40 | 11.45 | 11.17 | 11.36 | 51,233 | -0.08(-0.70%) |
May 18, 2016 | 11.25 | 11.48 | 11.11 | 11.44 | 128,418 | +0.17(+1.51%) |
May 17, 2016 | 11.73 | 11.79 | 11.22 | 11.27 | 192,333 | -0.45(-3.84%) |
May 16, 2016 | 11.78 | 11.95 | 11.68 | 11.72 | 95,858 | -0.01(-0.09%) |
May 13, 2016 | 11.84 | 11.88 | 11.64 | 11.73 | 121,930 | -0.14(-1.18%) |
May 12, 2016 | 11.99 | 12.11 | 11.83 | 11.87 | 126,568 | -0.19(-1.58%) |
May 11, 2016 | 12.26 | 12.26 | 12.02 | 12.06 | 48,386 | -0.19(-1.55%) |
May 10, 2016 | 12.32 | 12.35 | 12.17 | 12.25 | 58,851 | +0.00(+0.00%) |
May 09, 2016 | 12.41 | 12.43 | 12.00 | 12.25 | 118,250 | +0.00(+0.00%) |
May 06, 2016 | 12.03 | 12.26 | 12.03 | 12.25 | 80,489 | +0.06(+0.49%) |
May 05, 2016 | 12.11 | 12.25 | 12.07 | 12.19 | 86,796 | +0.01(+0.08%) |
May 04, 2016 | 12.13 | 12.30 | 12.07 | 12.18 | 57,915 | -0.07(-0.57%) |
May 03, 2016 | 12.42 | 12.49 | 12.13 | 12.25 | 181,396 | -0.15(-1.21%) |