Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.125 | 9.691 | 8.559 | 9.672 | 4,210,615 | +0.30(+3.22%) |
Jul 28, 2016 | 9.643 | 9.794 | 9.012 | 9.370 | 3,144,394 | -0.17(-1.78%) |
Jul 27, 2016 | 10.27 | 10.63 | 9.427 | 9.540 | 2,935,991 | -0.73(-7.07%) |
Jul 26, 2016 | 9.945 | 10.29 | 9.559 | 10.27 | 2,985,006 | +0.18(+1.78%) |
Jul 25, 2016 | 10.56 | 10.75 | 9.794 | 10.09 | 3,803,688 | -0.78(-7.20%) |
Jul 22, 2016 | 11.56 | 11.66 | 10.80 | 10.87 | 3,292,775 | -0.62(-5.41%) |
Jul 21, 2016 | 12.57 | 13.07 | 11.33 | 11.49 | 2,928,499 | -1.07(-8.55%) |
Jul 20, 2016 | 12.05 | 13.18 | 11.99 | 12.57 | 4,067,719 | +0.16(+1.29%) |
Jul 19, 2016 | 12.72 | 12.90 | 12.29 | 12.41 | 1,281,635 | -0.46(-3.59%) |
Jul 18, 2016 | 12.25 | 13.09 | 12.07 | 12.87 | 3,099,718 | +0.38(+3.02%) |
Jul 15, 2016 | 13.33 | 13.64 | 12.35 | 12.49 | 2,850,863 | -0.66(-5.02%) |
Jul 14, 2016 | 14.22 | 14.30 | 13.07 | 13.15 | 2,262,577 | -0.59(-4.32%) |
Jul 13, 2016 | 13.67 | 14.03 | 12.83 | 13.74 | 2,644,365 | -0.21(-1.49%) |
Jul 12, 2016 | 12.60 | 14.31 | 12.42 | 13.95 | 4,382,596 | +1.85(+15.26%) |
Jul 11, 2016 | 11.67 | 12.40 | 11.50 | 12.10 | 4,294,372 | +0.47(+4.05%) |
Jul 08, 2016 | 11.13 | 11.78 | 10.78 | 11.63 | 4,541,820 | +0.97(+9.11%) |
Jul 07, 2016 | 11.73 | 12.05 | 10.64 | 10.66 | 2,599,041 | -0.78(-6.84%) |
Jul 06, 2016 | 10.75 | 11.59 | 10.75 | 11.44 | 2,423,766 | +0.47(+4.30%) |
Jul 05, 2016 | 11.58 | 11.69 | 10.42 | 10.97 | 4,281,972 | -1.33(-10.81%) |
Jul 01, 2016 | 11.23 | 12.30 | 12.30 | 12.30 | 2,319,617 | +0.80(+6.97%) |
Jun 30, 2016 | 12.18 | 12.29 | 11.26 | 11.50 | 3,954,792 | -1.04(-8.27%) |
Jun 29, 2016 | 11.71 | 12.79 | 11.23 | 12.54 | 2,747,218 | +1.17(+10.28%) |
Jun 28, 2016 | 11.20 | 11.59 | 10.85 | 11.37 | 3,236,228 | +1.00(+9.64%) |
Jun 27, 2016 | 12.39 | 12.92 | 10.18 | 10.37 | 5,891,738 | -2.63(-20.23%) |
Jun 24, 2016 | 12.03 | 13.25 | 12.02 | 13.00 | 6,294,430 | -0.69(-5.03%) |
Jun 23, 2016 | 13.90 | 14.12 | 13.39 | 13.69 | 2,927,746 | +0.25(+1.90%) |
Jun 22, 2016 | 14.46 | 14.54 | 13.27 | 13.43 | 3,769,269 | -0.96(-6.68%) |
Jun 21, 2016 | 14.21 | 14.52 | 13.24 | 14.39 | 3,339,457 | -0.01(-0.07%) |
Jun 20, 2016 | 13.25 | 14.55 | 12.57 | 14.40 | 3,933,992 | +1.99(+16.02%) |
Jun 17, 2016 | 12.10 | 13.15 | 11.89 | 12.41 | 6,325,690 | +0.89(+7.69%) |
Jun 16, 2016 | 12.56 | 12.72 | 11.32 | 11.53 | 4,738,517 | -1.45(-11.18%) |
Jun 15, 2016 | 12.44 | 13.46 | 11.72 | 12.98 | 2,286,546 | +0.40(+3.15%) |
Jun 14, 2016 | 12.86 | 13.30 | 11.71 | 12.58 | 2,314,104 | -0.24(-1.91%) |
Jun 13, 2016 | 13.24 | 14.08 | 12.37 | 12.83 | 3,928,577 | -0.48(-3.61%) |
Jun 10, 2016 | 15.96 | 15.96 | 13.10 | 13.31 | 4,868,717 | -3.17(-19.22%) |
Jun 09, 2016 | 16.83 | 17.35 | 16.09 | 16.48 | 2,256,051 | -1.33(-7.46%) |
Jun 08, 2016 | 18.63 | 18.73 | 17.39 | 17.81 | 3,422,392 | -0.12(-0.68%) |
Jun 07, 2016 | 15.24 | 18.49 | 15.21 | 17.93 | 4,082,603 | +2.94(+19.62%) |
Jun 06, 2016 | 14.39 | 15.21 | 13.89 | 14.99 | 2,471,141 | +1.02(+7.29%) |
Jun 03, 2016 | 14.63 | 15.59 | 13.83 | 13.97 | 3,056,519 | -0.94(-6.32%) |
Jun 02, 2016 | 14.26 | 15.28 | 13.87 | 14.91 | 2,628,246 | +0.23(+1.54%) |