Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.03 | 11.03 | 10.03 | 10.44 | 56,731 | +0.28(+2.75%) |
Jul 28, 2016 | 10.55 | 10.66 | 10.17 | 10.17 | 61,116 | -0.41(-3.86%) |
Jul 27, 2016 | 11.13 | 11.22 | 10.33 | 10.57 | 62,559 | -0.49(-4.42%) |
Jul 26, 2016 | 10.55 | 11.17 | 9.997 | 11.06 | 78,969 | +0.50(+4.72%) |
Jul 25, 2016 | 10.48 | 10.66 | 10.46 | 10.56 | 63,467 | -0.01(-0.09%) |
Jul 22, 2016 | 10.42 | 10.58 | 10.25 | 10.57 | 48,718 | +0.15(+1.43%) |
Jul 21, 2016 | 10.84 | 10.89 | 10.27 | 10.42 | 30,373 | -0.13(-1.23%) |
Jul 20, 2016 | 10.54 | 10.63 | 10.32 | 10.55 | 30,799 | +0.01(+0.09%) |
Jul 19, 2016 | 10.57 | 10.85 | 10.40 | 10.54 | 35,556 | -0.41(-3.73%) |
Jul 18, 2016 | 11.10 | 11.18 | 10.51 | 10.95 | 24,239 | -0.15(-1.35%) |
Jul 15, 2016 | 10.90 | 11.22 | 10.89 | 11.10 | 48,617 | +0.25(+2.30%) |
Jul 14, 2016 | 11.17 | 11.43 | 10.80 | 10.85 | 75,554 | -0.15(-1.36%) |
Jul 13, 2016 | 10.77 | 11.15 | 10.73 | 11.00 | 60,979 | +0.22(+2.03%) |
Jul 12, 2016 | 10.25 | 10.84 | 10.25 | 10.78 | 92,964 | +0.59(+5.77%) |
Jul 11, 2016 | 10.70 | 10.83 | 10.20 | 10.20 | 83,033 | -0.52(-4.84%) |
Jul 08, 2016 | 10.08 | 10.81 | 9.966 | 10.71 | 89,316 | +0.75(+7.50%) |
Jul 07, 2016 | 10.12 | 10.53 | 9.896 | 9.966 | 74,927 | -0.03(-0.30%) |
Jul 05, 2016 | 10.74 | 10.78 | 9.776 | 9.996 | 146,575 | -0.87(-7.98%) |
Jul 01, 2016 | 10.82 | 10.86 | 10.86 | 10.86 | 66,226 | +0.01(+0.09%) |
Jun 30, 2016 | 10.44 | 10.91 | 10.09 | 10.85 | 106,211 | +0.52(+5.02%) |
Jun 29, 2016 | 10.72 | 10.72 | 10.12 | 10.33 | 69,447 | -0.12(-1.14%) |
Jun 28, 2016 | 10.58 | 10.58 | 10.14 | 10.45 | 93,200 | +0.14(+1.35%) |
Jun 27, 2016 | 11.36 | 11.61 | 10.13 | 10.31 | 174,090 | -0.99(-8.73%) |
Jun 24, 2016 | 11.19 | 11.43 | 10.94 | 11.30 | 1,295,245 | -0.63(-5.26%) |
Jun 23, 2016 | 11.43 | 11.99 | 11.43 | 11.93 | 131,321 | +0.75(+6.69%) |
Jun 22, 2016 | 11.48 | 11.69 | 11.10 | 11.18 | 100,935 | -0.41(-3.53%) |
Jun 21, 2016 | 11.54 | 11.77 | 11.04 | 11.59 | 195,423 | -0.02(-0.17%) |
Jun 20, 2016 | 11.92 | 12.05 | 11.56 | 11.61 | 103,869 | -0.13(-1.10%) |
Jun 17, 2016 | 11.44 | 12.05 | 11.27 | 11.74 | 127,150 | +0.34(+2.97%) |
Jun 16, 2016 | 11.36 | 11.46 | 10.93 | 11.40 | 89,789 | -0.13(-1.12%) |
Jun 15, 2016 | 11.56 | 12.14 | 11.45 | 11.53 | 73,764 | +0.03(+0.26%) |
Jun 14, 2016 | 11.73 | 12.18 | 11.39 | 11.50 | 100,377 | -0.33(-2.78%) |
Jun 13, 2016 | 11.73 | 12.16 | 11.33 | 11.83 | 85,287 | -0.03(-0.25%) |
Jun 10, 2016 | 11.80 | 12.21 | 11.63 | 11.86 | 102,171 | -0.35(-2.86%) |
Jun 09, 2016 | 12.50 | 12.50 | 12.01 | 12.21 | 66,056 | -0.40(-3.16%) |
Jun 08, 2016 | 12.51 | 12.76 | 12.31 | 12.61 | 66,848 | +0.21(+1.69%) |
Jun 07, 2016 | 12.32 | 12.41 | 11.93 | 12.40 | 113,550 | +0.13(+1.05%) |
Jun 06, 2016 | 11.72 | 12.36 | 11.69 | 12.27 | 100,777 | +0.59(+5.02%) |
Jun 03, 2016 | 11.51 | 11.78 | 11.24 | 11.68 | 57,618 | +0.24(+2.08%) |
Jun 02, 2016 | 11.36 | 11.73 | 11.24 | 11.44 | 110,814 | +0.05(+0.44%) |
Jun 01, 2016 | 11.34 | 11.46 | 10.91 | 11.39 | 73,805 | -0.06(-0.52%) |
May 31, 2016 | 11.24 | 11.67 | 11.24 | 11.45 | 80,547 | +0.27(+2.40%) |
May 27, 2016 | 11.27 | 11.19 | 11.19 | 11.19 | 63,620 | -0.12(-1.05%) |
May 26, 2016 | 11.62 | 11.80 | 11.24 | 11.30 | 93,493 | -0.13(-1.13%) |
May 25, 2016 | 11.47 | 11.92 | 11.35 | 11.43 | 70,074 | -0.02(-0.17%) |
May 24, 2016 | 10.96 | 11.61 | 10.93 | 11.45 | 83,493 | +0.46(+4.16%) |
May 23, 2016 | 11.35 | 11.54 | 10.93 | 11.00 | 87,021 | -0.43(-3.74%) |
May 20, 2016 | 11.63 | 11.83 | 11.27 | 11.42 | 77,717 | -0.11(-0.95%) |
May 19, 2016 | 11.44 | 11.68 | 11.07 | 11.53 | 85,532 | +0.09(+0.78%) |
May 18, 2016 | 11.58 | 11.79 | 11.32 | 11.44 | 86,975 | -0.23(-1.96%) |
May 17, 2016 | 11.89 | 12.22 | 11.46 | 11.67 | 83,380 | -0.27(-2.25%) |
May 16, 2016 | 11.62 | 12.18 | 11.45 | 11.94 | 90,202 | +0.38(+3.26%) |
May 13, 2016 | 11.92 | 12.11 | 11.43 | 11.56 | 90,311 | -0.48(-3.96%) |
May 12, 2016 | 12.55 | 12.88 | 11.72 | 12.04 | 93,068 | -0.19(-1.54%) |
May 11, 2016 | 11.91 | 12.62 | 11.35 | 12.23 | 117,433 | +0.36(+3.01%) |
May 10, 2016 | 11.29 | 12.04 | 11.29 | 11.87 | 123,566 | +0.59(+5.19%) |
May 09, 2016 | 12.04 | 12.04 | 11.18 | 11.28 | 95,646 | -0.60(-5.02%) |
May 06, 2016 | 11.14 | 12.17 | 11.12 | 11.88 | 144,573 | +0.73(+6.50%) |
May 05, 2016 | 12.20 | 12.79 | 11.08 | 11.16 | 343,123 | -1.10(-9.00%) |
May 04, 2016 | 16.07 | 16.12 | 12.02 | 12.26 | 408,214 | -5.95(-32.68%) |
May 03, 2016 | 18.98 | 19.29 | 18.07 | 18.21 | 55,466 | -0.99(-5.17%) |