Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.70 | 11.74 | 11.13 | 11.13 | 1,614,560 | -0.54(-4.60%) |
Jul 28, 2016 | 11.71 | 11.78 | 11.58 | 11.66 | 257,956 | -0.03(-0.29%) |
Jul 27, 2016 | 11.53 | 11.71 | 11.44 | 11.70 | 401,190 | +0.13(+1.10%) |
Jul 26, 2016 | 11.47 | 11.66 | 11.45 | 11.57 | 295,229 | +0.05(+0.44%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.38 | 11.52 | 338,527 | -0.16(-1.38%) |
Jul 22, 2016 | 11.63 | 11.92 | 11.63 | 11.68 | 388,023 | +0.18(+1.55%) |
Jul 21, 2016 | 11.45 | 11.66 | 11.38 | 11.50 | 388,350 | +0.05(+0.45%) |
Jul 20, 2016 | 11.19 | 11.53 | 11.13 | 11.45 | 367,675 | +0.26(+2.36%) |
Jul 19, 2016 | 11.20 | 11.30 | 11.08 | 11.19 | 222,745 | -0.09(-0.83%) |
Jul 18, 2016 | 11.30 | 11.35 | 11.16 | 11.28 | 210,825 | -0.04(-0.38%) |
Jul 15, 2016 | 11.14 | 11.34 | 10.98 | 11.32 | 387,980 | +0.20(+1.76%) |
Jul 14, 2016 | 11.31 | 11.31 | 10.99 | 11.13 | 603,351 | -0.18(-1.58%) |
Jul 13, 2016 | 11.41 | 11.53 | 11.16 | 11.31 | 660,860 | -0.03(-0.22%) |
Jul 12, 2016 | 11.19 | 11.49 | 11.07 | 11.33 | 476,264 | +0.18(+1.64%) |
Jul 11, 2016 | 11.08 | 11.19 | 10.91 | 11.15 | 571,672 | +0.22(+2.06%) |
Jul 08, 2016 | 10.87 | 11.00 | 10.70 | 10.92 | 412,194 | +0.22(+2.10%) |
Jul 07, 2016 | 10.39 | 10.80 | 10.35 | 10.70 | 546,911 | +0.45(+4.39%) |
Jul 05, 2016 | 10.61 | 10.65 | 10.08 | 10.25 | 462,412 | -0.45(-4.20%) |
Jul 01, 2016 | 10.67 | 10.70 | 10.70 | 10.70 | 470,855 | +0.01(+0.08%) |
Jun 30, 2016 | 10.37 | 10.70 | 10.20 | 10.69 | 645,429 | +0.37(+3.63%) |
Jun 29, 2016 | 9.890 | 10.36 | 9.699 | 10.31 | 712,257 | +0.54(+5.54%) |
Jun 28, 2016 | 9.657 | 9.974 | 9.649 | 9.774 | 625,373 | +0.33(+3.53%) |
Jun 27, 2016 | 10.16 | 10.25 | 9.358 | 9.441 | 1,588,023 | -0.80(-7.81%) |
Jun 24, 2016 | 10.81 | 10.84 | 10.21 | 10.24 | 1,859,609 | -1.02(-9.09%) |
Jun 23, 2016 | 11.46 | 11.46 | 11.23 | 11.26 | 1,073,288 | -0.06(-0.51%) |
Jun 22, 2016 | 11.51 | 11.65 | 11.31 | 11.32 | 837,850 | -0.21(-1.80%) |
Jun 21, 2016 | 11.53 | 11.61 | 11.40 | 11.53 | 933,454 | -0.01(-0.07%) |
Jun 20, 2016 | 11.70 | 11.77 | 11.51 | 11.54 | 1,977,009 | +0.02(+0.22%) |
Jun 17, 2016 | 11.66 | 11.74 | 11.45 | 11.51 | 7,768,649 | -1.90(-14.15%) |
Jun 16, 2016 | 13.41 | 13.67 | 13.09 | 13.41 | 443,187 | -0.27(-2.01%) |
Jun 15, 2016 | 14.02 | 14.29 | 13.49 | 13.69 | 431,568 | -0.42(-2.95%) |
Jun 14, 2016 | 14.99 | 15.11 | 14.04 | 14.10 | 566,973 | -0.88(-5.89%) |
Jun 13, 2016 | 15.57 | 15.61 | 14.80 | 14.99 | 641,988 | -1.70(-10.18%) |
Jun 10, 2016 | 16.90 | 17.06 | 16.44 | 16.68 | 271,941 | -0.22(-1.28%) |
Jun 09, 2016 | 18.93 | 18.93 | 16.46 | 16.90 | 425,973 | -1.78(-9.54%) |
Jun 08, 2016 | 19.00 | 19.04 | 18.62 | 18.68 | 186,694 | -0.26(-1.36%) |
Jun 07, 2016 | 19.24 | 19.30 | 18.81 | 18.94 | 113,246 | -0.36(-1.86%) |
Jun 06, 2016 | 19.27 | 19.40 | 19.17 | 19.30 | 121,895 | -0.05(-0.26%) |
Jun 03, 2016 | 19.35 | 19.96 | 19.08 | 19.35 | 103,152 | -0.01(-0.04%) |
Jun 02, 2016 | 19.38 | 19.50 | 19.00 | 19.36 | 111,879 | -0.02(-0.09%) |
Jun 01, 2016 | 19.33 | 19.38 | 18.90 | 19.37 | 99,331 | +0.19(+1.00%) |
May 31, 2016 | 19.53 | 19.53 | 19.06 | 19.18 | 80,131 | -0.21(-1.07%) |
May 27, 2016 | 19.40 | 19.39 | 19.39 | 19.39 | 53,451 | -0.02(-0.09%) |
May 26, 2016 | 19.31 | 19.52 | 19.17 | 19.41 | 55,067 | +0.10(+0.52%) |
May 25, 2016 | 19.65 | 19.65 | 19.27 | 19.31 | 45,916 | -0.23(-1.19%) |
May 24, 2016 | 19.07 | 19.60 | 19.00 | 19.54 | 58,211 | +0.56(+2.94%) |
May 23, 2016 | 19.15 | 19.78 | 18.98 | 18.98 | 59,121 | -0.09(-0.48%) |
May 20, 2016 | 18.91 | 19.30 | 18.91 | 19.07 | 56,662 | +0.25(+1.33%) |
May 19, 2016 | 18.90 | 19.11 | 18.78 | 18.82 | 90,687 | -0.13(-0.70%) |
May 18, 2016 | 18.59 | 19.51 | 18.59 | 18.96 | 41,407 | +0.33(+1.79%) |
May 17, 2016 | 18.84 | 19.47 | 18.41 | 18.62 | 101,446 | -0.20(-1.06%) |
May 16, 2016 | 18.77 | 19.06 | 18.44 | 18.82 | 68,567 | +0.12(+0.67%) |
May 13, 2016 | 18.89 | 18.91 | 18.63 | 18.70 | 40,303 | -0.18(-0.97%) |
May 12, 2016 | 19.01 | 19.25 | 18.73 | 18.88 | 90,599 | -0.10(-0.53%) |
May 11, 2016 | 19.01 | 19.27 | 18.92 | 18.98 | 83,474 | -0.04(-0.22%) |
May 10, 2016 | 18.87 | 19.15 | 18.72 | 19.02 | 82,030 | +0.26(+1.38%) |
May 09, 2016 | 18.96 | 19.15 | 18.73 | 18.77 | 138,752 | -0.22(-1.14%) |
May 06, 2016 | 19.16 | 19.62 | 18.82 | 18.98 | 189,477 | -0.16(-0.83%) |
May 05, 2016 | 19.96 | 20.59 | 19.12 | 19.14 | 78,646 | -0.67(-3.40%) |
May 04, 2016 | 19.90 | 20.75 | 19.80 | 19.81 | 98,397 | -0.12(-0.58%) |
May 03, 2016 | 19.91 | 20.27 | 19.79 | 19.93 | 54,784 | -0.16(-0.79%) |