Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.44 | 12.68 | 12.26 | 12.60 | 1,434,172 | +0.12(+0.96%) |
Jul 28, 2016 | 12.37 | 12.55 | 12.26 | 12.48 | 678,179 | +0.18(+1.46%) |
Jul 27, 2016 | 12.35 | 12.64 | 12.23 | 12.30 | 803,190 | +0.01(+0.08%) |
Jul 26, 2016 | 12.12 | 12.66 | 12.09 | 12.29 | 856,141 | +0.15(+1.24%) |
Jul 25, 2016 | 11.85 | 12.17 | 11.81 | 12.14 | 774,795 | +0.31(+2.62%) |
Jul 22, 2016 | 11.80 | 11.94 | 11.68 | 11.83 | 570,183 | +0.01(+0.08%) |
Jul 21, 2016 | 11.75 | 12.08 | 11.69 | 11.82 | 1,296,865 | +0.05(+0.42%) |
Jul 20, 2016 | 11.70 | 11.83 | 11.52 | 11.77 | 1,151,527 | +0.03(+0.26%) |
Jul 19, 2016 | 11.84 | 11.97 | 11.66 | 11.74 | 739,471 | +0.06(+0.51%) |
Jul 18, 2016 | 11.69 | 11.87 | 11.41 | 11.68 | 763,959 | -0.05(-0.43%) |
Jul 15, 2016 | 11.70 | 12.02 | 11.36 | 11.73 | 1,352,347 | +0.06(+0.51%) |
Jul 14, 2016 | 11.60 | 11.74 | 11.44 | 11.67 | 762,810 | +0.10(+0.86%) |
Jul 13, 2016 | 11.58 | 11.66 | 11.49 | 11.57 | 732,299 | +0.09(+0.78%) |
Jul 12, 2016 | 11.26 | 11.70 | 11.17 | 11.48 | 1,316,721 | +0.30(+2.68%) |
Jul 11, 2016 | 11.17 | 11.27 | 11.10 | 11.18 | 820,745 | +0.08(+0.72%) |
Jul 08, 2016 | 11.17 | 11.39 | 11.06 | 11.10 | 1,178,951 | -0.02(-0.18%) |
Jul 07, 2016 | 10.85 | 11.17 | 10.84 | 11.12 | 906,817 | +0.29(+2.68%) |
Jul 06, 2016 | 10.79 | 10.97 | 10.66 | 10.83 | 1,097,015 | -0.07(-0.64%) |
Jul 05, 2016 | 10.80 | 10.93 | 10.55 | 10.90 | 905,989 | -0.03(-0.27%) |
Jul 01, 2016 | 10.90 | 10.93 | 10.93 | 10.93 | 1,110,400 | +0.03(+0.28%) |
Jun 30, 2016 | 10.60 | 10.90 | 10.36 | 10.90 | 1,459,881 | +0.30(+2.83%) |
Jun 29, 2016 | 10.41 | 10.61 | 10.15 | 10.60 | 1,180,540 | +0.45(+4.43%) |
Jun 28, 2016 | 10.00 | 10.30 | 9.980 | 10.15 | 1,070,963 | +0.33(+3.36%) |
Jun 27, 2016 | 10.00 | 10.04 | 9.660 | 9.820 | 1,818,464 | -0.33(-3.25%) |
Jun 24, 2016 | 10.09 | 10.60 | 10.07 | 10.15 | 5,417,520 | -0.73(-6.71%) |
Jun 23, 2016 | 10.46 | 11.02 | 10.44 | 10.88 | 1,662,397 | +0.55(+5.32%) |
Jun 22, 2016 | 10.61 | 10.67 | 10.25 | 10.33 | 1,233,220 | -0.28(-2.64%) |
Jun 21, 2016 | 10.64 | 10.70 | 10.39 | 10.61 | 1,676,652 | +0.24(+2.31%) |
Jun 20, 2016 | 9.940 | 10.51 | 9.620 | 10.37 | 2,647,794 | +0.60(+6.14%) |
Jun 17, 2016 | 10.00 | 10.03 | 9.620 | 9.770 | 4,467,060 | -0.25(-2.50%) |
Jun 16, 2016 | 10.38 | 10.40 | 9.950 | 10.02 | 1,864,897 | -0.38(-3.65%) |
Jun 15, 2016 | 10.72 | 10.80 | 10.37 | 10.40 | 1,412,555 | -0.32(-2.99%) |
Jun 14, 2016 | 10.75 | 10.85 | 10.60 | 10.72 | 1,243,698 | -0.03(-0.28%) |
Jun 13, 2016 | 10.84 | 10.91 | 10.67 | 10.75 | 1,428,021 | -0.10(-0.92%) |
Jun 10, 2016 | 11.40 | 11.50 | 10.79 | 10.85 | 2,007,572 | -0.73(-6.30%) |
Jun 09, 2016 | 11.69 | 11.70 | 11.45 | 11.58 | 837,882 | -0.13(-1.11%) |
Jun 08, 2016 | 11.60 | 11.75 | 11.33 | 11.71 | 1,330,146 | +0.02(+0.17%) |
Jun 07, 2016 | 11.74 | 11.82 | 11.64 | 11.69 | 1,657,174 | -0.05(-0.43%) |
Jun 06, 2016 | 11.74 | 11.85 | 11.63 | 11.74 | 1,273,025 | +0.04(+0.34%) |
Jun 03, 2016 | 11.68 | 11.84 | 11.51 | 11.70 | 2,074,032 | +0.01(+0.09%) |
Jun 02, 2016 | 11.93 | 12.00 | 11.60 | 11.69 | 2,585,411 | +0.38(+3.36%) |
Jun 01, 2016 | 11.67 | 11.71 | 11.17 | 11.31 | 2,349,034 | -0.47(-3.99%) |
May 31, 2016 | 11.97 | 12.00 | 11.69 | 11.78 | 1,889,957 | -0.06(-0.51%) |
May 27, 2016 | 12.40 | 11.84 | 11.84 | 11.84 | 5,285,500 | -0.62(-4.98%) |
May 26, 2016 | 11.95 | 12.61 | 11.05 | 12.46 | 11,924,566 | -2.26(-15.35%) |
May 25, 2016 | 14.84 | 14.95 | 14.40 | 14.72 | 2,492,826 | +0.16(+1.10%) |
May 24, 2016 | 14.95 | 15.20 | 14.54 | 14.56 | 2,009,578 | -0.17(-1.15%) |
May 23, 2016 | 14.63 | 15.08 | 14.46 | 14.73 | 1,590,899 | +0.21(+1.45%) |
May 20, 2016 | 14.40 | 14.96 | 14.19 | 14.52 | 1,186,281 | +0.31(+2.18%) |
May 19, 2016 | 14.10 | 14.37 | 13.90 | 14.21 | 696,741 | +0.20(+1.43%) |
May 18, 2016 | 13.99 | 14.15 | 13.90 | 14.01 | 396,871 | +0.00(+0.00%) |
May 17, 2016 | 14.22 | 14.40 | 13.99 | 14.01 | 476,728 | -0.35(-2.44%) |
May 16, 2016 | 14.17 | 14.44 | 14.07 | 14.36 | 605,394 | +0.19(+1.34%) |
May 13, 2016 | 13.98 | 14.47 | 13.82 | 14.17 | 1,183,524 | +0.19(+1.36%) |
May 12, 2016 | 14.27 | 14.30 | 13.76 | 13.98 | 671,553 | -0.23(-1.62%) |
May 11, 2016 | 14.26 | 14.40 | 14.11 | 14.21 | 817,775 | -0.07(-0.49%) |
May 10, 2016 | 14.22 | 14.50 | 14.10 | 14.28 | 1,050,368 | +0.13(+0.92%) |
May 09, 2016 | 14.18 | 14.41 | 13.99 | 14.15 | 780,629 | +0.04(+0.28%) |
May 06, 2016 | 14.08 | 14.39 | 13.95 | 14.11 | 825,615 | -0.02(-0.14%) |
May 05, 2016 | 14.20 | 14.33 | 14.04 | 14.13 | 646,879 | -0.06(-0.42%) |
May 04, 2016 | 14.17 | 14.35 | 14.02 | 14.19 | 1,160,663 | -0.02(-0.14%) |
May 03, 2016 | 14.44 | 14.44 | 14.13 | 14.21 | 581,043 | -0.26(-1.80%) |