Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.48 | 11.51 | 11.28 | 11.40 | 232,841 | -0.09(-0.75%) |
Jul 28, 2016 | 11.28 | 11.54 | 11.22 | 11.48 | 238,452 | +0.19(+1.69%) |
Jul 27, 2016 | 11.25 | 11.42 | 11.22 | 11.29 | 410,224 | +0.09(+0.77%) |
Jul 26, 2016 | 11.50 | 11.67 | 11.17 | 11.21 | 899,304 | -0.81(-6.70%) |
Jul 25, 2016 | 11.89 | 12.04 | 11.85 | 12.01 | 153,301 | +0.10(+0.87%) |
Jul 22, 2016 | 11.77 | 11.95 | 11.66 | 11.91 | 323,123 | +0.16(+1.33%) |
Jul 21, 2016 | 11.68 | 11.90 | 11.68 | 11.75 | 232,976 | +0.08(+0.67%) |
Jul 20, 2016 | 11.69 | 11.81 | 11.61 | 11.67 | 235,119 | +0.02(+0.15%) |
Jul 19, 2016 | 11.72 | 11.87 | 11.55 | 11.66 | 332,146 | -0.13(-1.10%) |
Jul 18, 2016 | 11.69 | 11.87 | 11.48 | 11.79 | 249,678 | +0.14(+1.19%) |
Jul 15, 2016 | 11.67 | 11.84 | 11.55 | 11.65 | 279,919 | +0.04(+0.37%) |
Jul 14, 2016 | 11.60 | 11.71 | 11.52 | 11.61 | 329,494 | +0.12(+1.06%) |
Jul 13, 2016 | 11.50 | 11.62 | 11.33 | 11.48 | 311,555 | -0.02(-0.15%) |
Jul 12, 2016 | 11.55 | 11.64 | 11.40 | 11.50 | 375,309 | -0.03(-0.30%) |
Jul 11, 2016 | 11.46 | 11.60 | 11.40 | 11.54 | 227,067 | +0.14(+1.22%) |
Jul 08, 2016 | 11.24 | 11.50 | 11.13 | 11.40 | 456,087 | +0.27(+2.41%) |
Jul 07, 2016 | 11.07 | 11.24 | 11.01 | 11.13 | 134,965 | +0.05(+0.47%) |
Jul 05, 2016 | 11.31 | 11.39 | 10.99 | 11.08 | 277,502 | -0.31(-2.74%) |
Jul 01, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 533,096 | +0.13(+1.15%) |
Jun 30, 2016 | 11.03 | 11.26 | 10.84 | 11.26 | 558,033 | +0.29(+2.60%) |
Jun 29, 2016 | 10.50 | 11.00 | 10.48 | 10.97 | 646,731 | +0.53(+5.06%) |
Jun 28, 2016 | 10.06 | 10.49 | 10.06 | 10.44 | 413,304 | +0.52(+5.19%) |
Jun 27, 2016 | 10.38 | 10.48 | 9.613 | 9.930 | 593,468 | -0.54(-5.17%) |
Jun 24, 2016 | 10.35 | 10.56 | 9.960 | 10.47 | 1,831,180 | -0.42(-3.82%) |
Jun 23, 2016 | 10.83 | 10.98 | 10.75 | 10.89 | 388,395 | +0.20(+1.86%) |
Jun 22, 2016 | 10.72 | 10.77 | 10.56 | 10.69 | 341,419 | -0.01(-0.08%) |
Jun 21, 2016 | 10.59 | 10.71 | 10.51 | 10.70 | 363,749 | +0.10(+0.90%) |
Jun 20, 2016 | 10.39 | 10.69 | 10.38 | 10.60 | 516,720 | +0.34(+3.29%) |
Jun 17, 2016 | 10.15 | 10.38 | 10.15 | 10.26 | 334,936 | +0.13(+1.28%) |
Jun 16, 2016 | 9.977 | 10.18 | 9.839 | 10.13 | 273,337 | +0.05(+0.51%) |
Jun 15, 2016 | 10.06 | 10.31 | 10.05 | 10.08 | 468,780 | +0.05(+0.52%) |
Jun 14, 2016 | 9.752 | 10.13 | 9.752 | 10.03 | 308,370 | +0.26(+2.66%) |
Jun 13, 2016 | 9.968 | 10.02 | 9.735 | 9.769 | 291,628 | -0.24(-2.42%) |
Jun 10, 2016 | 10.32 | 10.32 | 9.960 | 10.01 | 365,496 | -0.37(-3.59%) |
Jun 09, 2016 | 10.13 | 10.40 | 9.985 | 10.38 | 454,323 | +0.23(+2.30%) |
Jun 08, 2016 | 10.11 | 10.21 | 10.03 | 10.15 | 187,955 | +0.04(+0.43%) |
Jun 07, 2016 | 10.17 | 10.20 | 10.06 | 10.11 | 266,569 | -0.03(-0.26%) |
Jun 06, 2016 | 9.839 | 10.17 | 9.778 | 10.13 | 363,274 | +0.32(+3.27%) |
Jun 03, 2016 | 9.917 | 9.943 | 9.700 | 9.813 | 254,259 | -0.11(-1.13%) |
Jun 02, 2016 | 9.700 | 9.960 | 9.700 | 9.925 | 302,626 | +0.23(+2.32%) |
Jun 01, 2016 | 9.605 | 9.787 | 9.527 | 9.700 | 417,340 | +0.06(+0.63%) |
May 31, 2016 | 9.683 | 9.683 | 9.501 | 9.639 | 299,051 | -0.04(-0.45%) |
May 27, 2016 | 9.570 | 9.683 | 9.683 | 9.683 | 334,729 | +0.10(+0.99%) |
May 26, 2016 | 9.527 | 9.631 | 9.440 | 9.587 | 283,485 | +0.06(+0.64%) |
May 25, 2016 | 9.466 | 9.605 | 9.319 | 9.527 | 497,932 | +0.09(+0.92%) |
May 24, 2016 | 9.414 | 9.535 | 9.336 | 9.440 | 405,261 | +0.05(+0.55%) |
May 23, 2016 | 9.354 | 9.610 | 9.302 | 9.388 | 401,036 | +0.06(+0.65%) |
May 20, 2016 | 9.206 | 9.406 | 9.154 | 9.328 | 388,046 | +0.11(+1.22%) |
May 19, 2016 | 9.189 | 9.258 | 9.094 | 9.215 | 325,617 | -0.03(-0.28%) |
May 18, 2016 | 9.406 | 9.457 | 9.198 | 9.241 | 465,552 | -0.22(-2.29%) |
May 17, 2016 | 9.605 | 9.743 | 9.371 | 9.457 | 426,492 | -0.16(-1.62%) |
May 16, 2016 | 9.579 | 9.700 | 9.501 | 9.613 | 787,355 | +0.11(+1.19%) |
May 13, 2016 | 9.674 | 9.726 | 9.449 | 9.501 | 975,734 | -0.20(-2.05%) |
May 12, 2016 | 9.769 | 9.878 | 9.535 | 9.700 | 346,855 | +0.00(+0.00%) |
May 11, 2016 | 10.32 | 10.35 | 9.587 | 9.700 | 640,155 | -0.64(-6.20%) |
May 10, 2016 | 10.15 | 10.40 | 10.02 | 10.34 | 578,386 | +0.20(+1.96%) |
May 09, 2016 | 9.683 | 10.36 | 9.661 | 10.14 | 709,272 | +0.48(+5.02%) |
May 06, 2016 | 10.92 | 11.00 | 9.596 | 9.657 | 2,197,249 | -1.74(-15.27%) |
May 05, 2016 | 11.64 | 11.81 | 11.26 | 11.40 | 763,337 | -0.22(-1.86%) |
May 04, 2016 | 11.49 | 11.72 | 11.41 | 11.61 | 304,561 | +0.02(+0.15%) |
May 03, 2016 | 11.46 | 11.87 | 11.45 | 11.60 | 515,699 | +0.08(+0.68%) |