Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.80 | 12.01 | 11.54 | 11.85 | 50,646 | +0.12(+1.02%) |
Jul 28, 2016 | 12.12 | 12.23 | 11.70 | 11.73 | 34,421 | -0.37(-3.06%) |
Jul 27, 2016 | 12.03 | 12.17 | 11.88 | 12.10 | 78,448 | +0.11(+0.92%) |
Jul 26, 2016 | 11.90 | 12.04 | 11.71 | 11.99 | 49,388 | +0.10(+0.84%) |
Jul 25, 2016 | 11.85 | 11.96 | 11.79 | 11.89 | 26,133 | +0.01(+0.08%) |
Jul 22, 2016 | 11.78 | 12.04 | 11.69 | 11.88 | 31,419 | +0.00(+0.00%) |
Jul 21, 2016 | 11.98 | 12.05 | 11.52 | 11.88 | 34,147 | -0.04(-0.34%) |
Jul 20, 2016 | 11.07 | 12.00 | 11.02 | 11.92 | 75,900 | +0.91(+8.27%) |
Jul 19, 2016 | 10.98 | 11.39 | 10.93 | 11.01 | 156,620 | -0.12(-1.08%) |
Jul 18, 2016 | 11.30 | 11.52 | 10.90 | 11.13 | 121,631 | -0.05(-0.45%) |
Jul 15, 2016 | 11.39 | 11.47 | 11.09 | 11.18 | 62,050 | -0.21(-1.84%) |
Jul 14, 2016 | 11.66 | 12.10 | 11.32 | 11.39 | 80,054 | -0.20(-1.73%) |
Jul 13, 2016 | 12.18 | 12.76 | 11.48 | 11.59 | 124,502 | -0.40(-3.34%) |
Jul 12, 2016 | 11.66 | 12.06 | 11.40 | 11.99 | 108,270 | +0.51(+4.44%) |
Jul 11, 2016 | 11.33 | 11.56 | 11.00 | 11.48 | 50,534 | +0.21(+1.86%) |
Jul 08, 2016 | 10.94 | 11.45 | 10.85 | 11.27 | 84,685 | +0.42(+3.87%) |
Jul 07, 2016 | 10.70 | 11.14 | 10.43 | 10.85 | 66,828 | +0.52(+5.03%) |
Jul 05, 2016 | 10.31 | 10.45 | 10.11 | 10.33 | 60,908 | -0.14(-1.34%) |
Jul 01, 2016 | 10.15 | 10.47 | 10.47 | 10.47 | 105,500 | +0.26(+2.55%) |
Jun 30, 2016 | 10.44 | 10.56 | 9.610 | 10.21 | 203,126 | -0.29(-2.76%) |
Jun 29, 2016 | 10.75 | 10.75 | 10.14 | 10.50 | 223,889 | -0.45(-4.11%) |
Jun 28, 2016 | 10.50 | 11.20 | 10.35 | 10.95 | 95,276 | +0.55(+5.29%) |
Jun 27, 2016 | 10.73 | 10.88 | 10.00 | 10.40 | 132,023 | -0.40(-3.70%) |
Jun 24, 2016 | 10.51 | 11.06 | 10.26 | 10.80 | 606,533 | -0.50(-4.42%) |
Jun 23, 2016 | 11.16 | 11.43 | 10.97 | 11.30 | 88,402 | +0.33(+3.01%) |
Jun 22, 2016 | 11.22 | 11.41 | 10.86 | 10.97 | 113,815 | -0.24(-2.14%) |
Jun 21, 2016 | 11.34 | 11.34 | 10.93 | 11.21 | 75,887 | -0.01(-0.09%) |
Jun 20, 2016 | 11.11 | 11.74 | 10.95 | 11.22 | 71,685 | +0.22(+2.00%) |
Jun 17, 2016 | 11.29 | 11.29 | 10.85 | 11.00 | 147,144 | -0.25(-2.22%) |
Jun 16, 2016 | 11.04 | 11.36 | 10.81 | 11.25 | 68,842 | +0.03(+0.27%) |
Jun 15, 2016 | 11.00 | 11.49 | 10.84 | 11.22 | 127,274 | +0.25(+2.28%) |
Jun 14, 2016 | 11.79 | 12.01 | 10.76 | 10.97 | 121,878 | -0.80(-6.80%) |
Jun 13, 2016 | 11.61 | 12.42 | 11.61 | 11.77 | 80,308 | +0.03(+0.26%) |
Jun 10, 2016 | 11.91 | 12.02 | 11.50 | 11.74 | 72,228 | -0.18(-1.51%) |
Jun 09, 2016 | 12.09 | 12.42 | 11.60 | 11.92 | 149,585 | -0.29(-2.38%) |
Jun 08, 2016 | 12.38 | 12.55 | 12.14 | 12.21 | 56,992 | -0.15(-1.21%) |
Jun 07, 2016 | 12.23 | 12.54 | 11.80 | 12.36 | 142,580 | +0.13(+1.06%) |
Jun 06, 2016 | 12.58 | 12.71 | 12.05 | 12.23 | 186,471 | -0.43(-3.40%) |
Jun 03, 2016 | 13.19 | 13.44 | 12.50 | 12.66 | 91,538 | -0.46(-3.51%) |
Jun 02, 2016 | 13.34 | 13.64 | 12.90 | 13.12 | 135,729 | -0.04(-0.30%) |
Jun 01, 2016 | 12.54 | 13.28 | 12.02 | 13.16 | 128,685 | +0.65(+5.20%) |
May 31, 2016 | 12.56 | 13.14 | 12.24 | 12.51 | 128,075 | +0.08(+0.64%) |
May 27, 2016 | 12.48 | 12.43 | 12.43 | 12.43 | 107,600 | +0.03(+0.24%) |
May 26, 2016 | 12.75 | 12.87 | 12.21 | 12.40 | 98,249 | -0.23(-1.82%) |
May 25, 2016 | 12.67 | 13.97 | 12.53 | 12.63 | 151,384 | +0.13(+1.04%) |
May 24, 2016 | 12.41 | 12.83 | 12.02 | 12.50 | 128,171 | +0.31(+2.54%) |
May 23, 2016 | 12.46 | 12.99 | 11.98 | 12.19 | 113,379 | -0.24(-1.93%) |
May 20, 2016 | 11.14 | 12.60 | 11.14 | 12.43 | 73,287 | +1.24(+11.08%) |
May 19, 2016 | 10.99 | 11.34 | 10.54 | 11.19 | 63,619 | +0.19(+1.73%) |
May 18, 2016 | 10.92 | 11.20 | 10.77 | 11.00 | 59,097 | +0.13(+1.20%) |
May 17, 2016 | 10.05 | 11.64 | 10.45 | 10.87 | 115,456 | +0.42(+4.02%) |
May 16, 2016 | 10.42 | 10.54 | 10.00 | 10.45 | 53,311 | +0.41(+4.08%) |
May 13, 2016 | 9.670 | 10.22 | 9.550 | 10.04 | 48,257 | +0.40(+4.15%) |
May 12, 2016 | 10.33 | 10.48 | 9.500 | 9.640 | 69,763 | -0.59(-5.77%) |
May 11, 2016 | 10.15 | 10.64 | 10.00 | 10.23 | 77,912 | +0.14(+1.39%) |
May 10, 2016 | 9.760 | 10.36 | 9.750 | 10.09 | 51,102 | +0.29(+2.96%) |
May 09, 2016 | 9.090 | 10.11 | 9.090 | 9.800 | 69,278 | +0.74(+8.17%) |
May 06, 2016 | 9.560 | 10.20 | 9.040 | 9.060 | 82,602 | -0.53(-5.53%) |
May 05, 2016 | 10.44 | 10.93 | 9.570 | 9.590 | 92,629 | -0.82(-7.88%) |
May 04, 2016 | 10.30 | 10.81 | 9.750 | 10.41 | 224,850 | -0.28(-2.62%) |
May 03, 2016 | 10.37 | 10.89 | 10.02 | 10.69 | 120,598 | +0.20(+1.91%) |