Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.81 | 15.25 | 14.81 | 15.19 | 151,191 | +0.44(+2.96%) |
Jul 28, 2016 | 14.80 | 14.88 | 14.50 | 14.75 | 270,180 | +0.12(+0.79%) |
Jul 27, 2016 | 14.25 | 14.74 | 14.01 | 14.63 | 181,557 | +0.65(+4.68%) |
Jul 26, 2016 | 13.67 | 14.06 | 13.67 | 13.98 | 96,389 | +0.40(+2.96%) |
Jul 25, 2016 | 13.82 | 13.85 | 13.40 | 13.58 | 161,428 | -0.50(-3.58%) |
Jul 22, 2016 | 13.92 | 14.13 | 13.90 | 14.08 | 52,947 | -0.04(-0.27%) |
Jul 21, 2016 | 13.64 | 14.17 | 13.62 | 14.12 | 122,072 | +0.50(+3.70%) |
Jul 20, 2016 | 14.01 | 14.15 | 13.58 | 13.62 | 268,038 | -0.90(-6.21%) |
Jul 19, 2016 | 14.55 | 14.68 | 14.47 | 14.52 | 55,688 | -0.15(-0.99%) |
Jul 18, 2016 | 14.45 | 14.69 | 14.45 | 14.66 | 123,856 | +0.07(+0.46%) |
Jul 15, 2016 | 14.67 | 14.78 | 14.54 | 14.59 | 100,240 | -0.24(-1.63%) |
Jul 14, 2016 | 14.71 | 14.88 | 14.42 | 14.84 | 147,020 | -0.01(-0.06%) |
Jul 13, 2016 | 14.63 | 14.92 | 14.53 | 14.85 | 138,885 | +0.47(+3.23%) |
Jul 12, 2016 | 14.75 | 14.91 | 14.35 | 14.38 | 242,475 | -0.43(-2.88%) |
Jul 11, 2016 | 14.58 | 14.93 | 14.52 | 14.81 | 364,783 | +0.29(+2.00%) |
Jul 08, 2016 | 13.92 | 14.54 | 13.93 | 14.52 | 224,807 | +0.59(+4.25%) |
Jul 07, 2016 | 14.33 | 14.33 | 13.76 | 13.93 | 252,325 | -0.54(-3.75%) |
Jul 06, 2016 | 14.18 | 14.52 | 14.05 | 14.47 | 601,883 | +0.66(+4.77%) |
Jul 05, 2016 | 14.30 | 14.30 | 13.47 | 13.81 | 565,439 | +0.21(+1.57%) |
Jul 01, 2016 | 13.37 | 13.60 | 13.60 | 13.60 | 337,326 | +0.75(+5.87%) |
Jun 30, 2016 | 12.63 | 12.85 | 12.49 | 12.84 | 181,294 | +0.36(+2.89%) |
Jun 29, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 151,264 | +0.60(+5.06%) |
Jun 28, 2016 | 11.67 | 12.02 | 11.67 | 11.88 | 56,904 | -0.00(-0.01%) |
Jun 27, 2016 | 12.19 | 12.19 | 11.61 | 11.88 | 341,572 | +0.08(+0.67%) |
Jun 24, 2016 | 12.14 | 12.16 | 11.72 | 11.80 | 175,204 | +0.30(+2.62%) |
Jun 23, 2016 | 11.57 | 11.59 | 11.39 | 11.50 | 43,820 | +0.13(+1.18%) |
Jun 22, 2016 | 11.39 | 11.41 | 11.22 | 11.37 | 20,725 | +0.01(+0.06%) |
Jun 21, 2016 | 11.60 | 11.60 | 11.22 | 11.36 | 27,855 | -0.19(-1.68%) |
Jun 20, 2016 | 11.13 | 11.65 | 11.13 | 11.55 | 40,325 | +0.18(+1.62%) |
Jun 17, 2016 | 11.47 | 11.56 | 11.27 | 11.37 | 18,893 | +0.06(+0.51%) |
Jun 16, 2016 | 11.88 | 11.98 | 11.19 | 11.31 | 239,673 | -0.21(-1.83%) |
Jun 15, 2016 | 10.95 | 11.61 | 10.95 | 11.52 | 37,180 | +0.45(+4.09%) |
Jun 14, 2016 | 11.35 | 11.35 | 10.91 | 11.07 | 71,264 | -0.29(-2.56%) |
Jun 13, 2016 | 11.52 | 11.76 | 11.23 | 11.36 | 370,708 | -0.03(-0.27%) |
Jun 10, 2016 | 11.62 | 11.76 | 11.30 | 11.39 | 121,207 | -0.12(-1.07%) |
Jun 09, 2016 | 11.47 | 11.57 | 11.32 | 11.52 | 65,358 | +0.14(+1.19%) |
Jun 08, 2016 | 11.49 | 11.66 | 11.32 | 11.38 | 120,549 | +0.36(+3.25%) |
Jun 07, 2016 | 10.85 | 11.12 | 10.85 | 11.02 | 41,260 | +0.00(+0.02%) |
Jun 06, 2016 | 10.93 | 11.08 | 10.79 | 11.02 | 153,119 | +0.07(+0.60%) |
Jun 03, 2016 | 10.53 | 10.95 | 10.48 | 10.95 | 112,484 | +0.98(+9.80%) |
Jun 02, 2016 | 9.774 | 10.08 | 9.774 | 9.977 | 60,538 | +0.07(+0.68%) |
Jun 01, 2016 | 9.948 | 10.02 | 9.706 | 9.910 | 40,696 | -0.03(-0.29%) |
May 31, 2016 | 9.658 | 10.15 | 9.562 | 9.938 | 128,954 | +0.07(+0.69%) |
May 27, 2016 | 10.01 | 9.870 | 9.870 | 9.870 | 82,981 | -0.42(-4.05%) |
May 26, 2016 | 10.51 | 10.57 | 10.19 | 10.29 | 46,276 | +0.04(+0.38%) |
May 25, 2016 | 10.02 | 10.33 | 9.735 | 10.25 | 153,384 | +0.27(+2.72%) |
May 24, 2016 | 10.33 | 10.38 | 9.977 | 9.977 | 221,718 | -0.57(-5.41%) |
May 23, 2016 | 10.51 | 10.71 | 10.40 | 10.55 | 62,451 | -0.02(-0.18%) |
May 20, 2016 | 10.69 | 10.72 | 10.34 | 10.57 | 149,067 | +0.03(+0.28%) |
May 19, 2016 | 10.11 | 10.62 | 9.977 | 10.54 | 140,374 | -0.05(-0.46%) |
May 18, 2016 | 11.12 | 11.30 | 10.54 | 10.59 | 201,796 | -0.78(-6.89%) |
May 17, 2016 | 11.13 | 11.42 | 10.94 | 11.37 | 266,213 | +0.38(+3.43%) |
May 16, 2016 | 11.05 | 11.23 | 10.91 | 10.99 | 143,763 | +0.20(+1.88%) |
May 13, 2016 | 10.64 | 10.87 | 10.63 | 10.79 | 71,108 | +0.07(+0.63%) |
May 12, 2016 | 10.90 | 10.91 | 10.55 | 10.72 | 98,408 | +0.03(+0.27%) |
May 11, 2016 | 10.66 | 10.84 | 10.46 | 10.69 | 175,198 | +0.38(+3.66%) |
May 10, 2016 | 10.03 | 10.42 | 10.03 | 10.32 | 55,619 | +0.28(+2.80%) |
May 09, 2016 | 10.56 | 10.59 | 9.977 | 10.03 | 170,603 | -0.84(-7.74%) |
May 06, 2016 | 10.71 | 10.98 | 10.56 | 10.88 | 106,907 | +0.58(+5.64%) |
May 05, 2016 | 10.40 | 10.56 | 10.21 | 10.30 | 95,775 | +0.17(+1.72%) |
May 04, 2016 | 10.48 | 10.66 | 9.957 | 10.12 | 395,600 | -0.39(-3.68%) |
May 03, 2016 | 11.10 | 11.22 | 10.40 | 10.51 | 465,149 | -0.60(-5.40%) |