Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.82 | 12.04 | 11.75 | 11.89 | 52,048 | +0.00(+0.00%) |
Jul 28, 2016 | 11.89 | 11.99 | 11.83 | 11.89 | 28,638 | +0.04(+0.34%) |
Jul 27, 2016 | 11.99 | 11.99 | 11.73 | 11.85 | 28,013 | -0.04(-0.34%) |
Jul 26, 2016 | 11.95 | 12.07 | 11.56 | 11.89 | 33,655 | -0.07(-0.59%) |
Jul 25, 2016 | 11.77 | 12.01 | 11.58 | 11.96 | 28,537 | +0.15(+1.27%) |
Jul 22, 2016 | 11.61 | 11.97 | 11.41 | 11.81 | 37,175 | +0.20(+1.72%) |
Jul 21, 2016 | 11.50 | 11.85 | 11.18 | 11.61 | 37,957 | +0.09(+0.78%) |
Jul 20, 2016 | 11.49 | 11.65 | 11.07 | 11.52 | 27,343 | +0.19(+1.68%) |
Jul 19, 2016 | 11.34 | 11.49 | 11.00 | 11.33 | 39,936 | -0.05(-0.44%) |
Jul 18, 2016 | 11.32 | 11.45 | 10.95 | 11.38 | 37,205 | +0.13(+1.16%) |
Jul 15, 2016 | 10.90 | 11.35 | 10.77 | 11.25 | 21,669 | +0.49(+4.55%) |
Jul 14, 2016 | 11.04 | 11.22 | 10.57 | 10.76 | 41,955 | -0.08(-0.74%) |
Jul 13, 2016 | 11.23 | 11.40 | 10.69 | 10.84 | 31,522 | -0.35(-3.13%) |
Jul 12, 2016 | 11.40 | 11.60 | 11.03 | 11.19 | 63,509 | -0.02(-0.18%) |
Jul 11, 2016 | 11.47 | 11.59 | 10.95 | 11.21 | 58,140 | -0.06(-0.53%) |
Jul 08, 2016 | 11.16 | 11.05 | 10.82 | 11.27 | 53,716 | +0.22(+1.99%) |
Jul 07, 2016 | 11.11 | 11.21 | 10.83 | 11.05 | 45,877 | +0.24(+2.22%) |
Jul 05, 2016 | 10.52 | 11.65 | 10.27 | 10.81 | 29,329 | +0.37(+3.54%) |
Jul 01, 2016 | 10.27 | 10.44 | 10.44 | 10.44 | 24,500 | +0.13(+1.26%) |
Jun 30, 2016 | 10.47 | 10.50 | 9.550 | 10.31 | 70,279 | -0.14(-1.34%) |
Jun 29, 2016 | 10.52 | 10.60 | 9.960 | 10.45 | 41,866 | +0.08(+0.77%) |
Jun 28, 2016 | 9.840 | 10.69 | 9.695 | 10.37 | 105,360 | +0.61(+6.25%) |
Jun 27, 2016 | 10.34 | 10.34 | 9.510 | 9.760 | 89,114 | -0.49(-4.78%) |
Jun 24, 2016 | 10.25 | 10.76 | 10.06 | 10.25 | 711,841 | -0.65(-5.96%) |
Jun 23, 2016 | 10.25 | 11.21 | 10.25 | 10.90 | 77,913 | +0.68(+6.65%) |
Jun 22, 2016 | 10.25 | 10.52 | 10.03 | 10.22 | 41,137 | +0.08(+0.79%) |
Jun 21, 2016 | 10.27 | 11.20 | 9.910 | 10.14 | 40,559 | -0.15(-1.46%) |
Jun 20, 2016 | 10.01 | 10.44 | 9.950 | 10.29 | 111,540 | +0.44(+4.47%) |
Jun 17, 2016 | 9.920 | 10.00 | 9.615 | 9.850 | 76,077 | -0.15(-1.50%) |
Jun 16, 2016 | 10.06 | 10.20 | 9.900 | 10.00 | 64,119 | -0.10(-0.99%) |
Jun 15, 2016 | 10.19 | 10.34 | 10.05 | 10.10 | 73,662 | -0.08(-0.79%) |
Jun 14, 2016 | 10.38 | 10.67 | 10.06 | 10.18 | 60,336 | -0.24(-2.30%) |
Jun 13, 2016 | 10.66 | 11.04 | 10.23 | 10.42 | 84,004 | +0.00(+0.00%) |
Jun 10, 2016 | 10.57 | 10.75 | 10.23 | 10.42 | 56,981 | -0.18(-1.70%) |
Jun 09, 2016 | 10.56 | 10.84 | 10.15 | 10.60 | 92,609 | -0.03(-0.28%) |
Jun 08, 2016 | 10.77 | 10.77 | 10.56 | 10.63 | 34,883 | -0.13(-1.21%) |
Jun 07, 2016 | 11.11 | 11.15 | 10.70 | 10.76 | 54,693 | -0.44(-3.93%) |
Jun 06, 2016 | 11.38 | 11.40 | 11.15 | 11.20 | 47,239 | -0.07(-0.62%) |
Jun 03, 2016 | 11.90 | 11.91 | 10.86 | 11.27 | 67,530 | +0.07(+0.63%) |
Jun 02, 2016 | 11.52 | 11.52 | 11.00 | 11.20 | 308,995 | -0.26(-2.27%) |
Jun 01, 2016 | 11.86 | 12.03 | 11.19 | 11.46 | 47,823 | -0.36(-3.05%) |
May 31, 2016 | 12.00 | 12.39 | 11.50 | 11.82 | 99,087 | +0.57(+5.07%) |
May 27, 2016 | 11.35 | 11.25 | 11.25 | 11.25 | 47,600 | +0.02(+0.18%) |
May 26, 2016 | 11.54 | 11.62 | 11.14 | 11.23 | 33,622 | -0.26(-2.26%) |
May 25, 2016 | 11.66 | 11.75 | 11.49 | 11.49 | 27,172 | -0.09(-0.78%) |
May 24, 2016 | 11.53 | 11.77 | 11.41 | 11.58 | 113,742 | +0.20(+1.76%) |
May 23, 2016 | 11.59 | 11.85 | 11.03 | 11.38 | 32,536 | -0.11(-0.96%) |
May 20, 2016 | 11.12 | 11.79 | 10.51 | 11.49 | 336,260 | +0.35(+3.14%) |
May 19, 2016 | 11.80 | 11.89 | 10.91 | 11.14 | 26,721 | -0.36(-3.13%) |
May 18, 2016 | 11.89 | 11.99 | 11.29 | 11.50 | 19,319 | -0.25(-2.13%) |
May 17, 2016 | 11.77 | 12.05 | 11.37 | 11.75 | 80,088 | -0.02(-0.17%) |
May 16, 2016 | 11.09 | 11.92 | 11.09 | 11.77 | 48,441 | +0.72(+6.52%) |
May 13, 2016 | 11.49 | 11.93 | 10.91 | 11.05 | 25,886 | -0.44(-3.83%) |
May 12, 2016 | 12.83 | 12.87 | 11.48 | 11.49 | 29,514 | -0.93(-7.49%) |
May 11, 2016 | 12.71 | 13.15 | 12.31 | 12.42 | 26,139 | -0.52(-4.02%) |
May 10, 2016 | 13.14 | 13.58 | 12.65 | 12.94 | 20,316 | -0.23(-1.75%) |
May 09, 2016 | 12.99 | 13.70 | 12.93 | 13.17 | 98,079 | +0.19(+1.46%) |
May 06, 2016 | 13.27 | 13.98 | 12.54 | 12.98 | 34,827 | -0.34(-2.55%) |
May 05, 2016 | 13.56 | 13.78 | 12.73 | 13.32 | 53,935 | +0.20(+1.52%) |
May 04, 2016 | 13.64 | 13.64 | 13.10 | 13.12 | 35,767 | -0.40(-2.96%) |
May 03, 2016 | 13.95 | 14.43 | 13.33 | 13.52 | 89,861 | -0.48(-3.43%) |