Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 106 | +0.19(+1.76%) |
Jul 28, 2016 | 11.96 | 11.96 | 10.12 | 10.80 | 1,604 | -1.36(-11.18%) |
Jul 27, 2016 | 12.48 | 12.76 | 11.88 | 12.16 | 415 | +0.17(+1.38%) |
Jul 26, 2016 | 12.28 | 12.96 | 11.99 | 11.99 | 921 | -0.13(-1.03%) |
Jul 25, 2016 | 12.28 | 12.72 | 12.12 | 12.12 | 1,814 | -0.08(-0.66%) |
Jul 22, 2016 | 12.12 | 12.96 | 12.08 | 12.20 | 1,366 | +0.32(+2.69%) |
Jul 21, 2016 | 12.24 | 12.40 | 11.84 | 11.88 | 2,018 | -0.52(-4.19%) |
Jul 20, 2016 | 12.12 | 12.44 | 11.90 | 12.40 | 507 | -0.16(-1.27%) |
Jul 19, 2016 | 13.90 | 14.08 | 11.96 | 12.56 | 3,105 | -0.68(-5.14%) |
Jul 18, 2016 | 13.02 | 13.55 | 12.86 | 13.24 | 1,109 | +0.72(+5.75%) |
Jul 15, 2016 | 12.48 | 13.96 | 12.48 | 12.52 | 2,540 | +0.06(+0.50%) |
Jul 14, 2016 | 11.56 | 12.92 | 11.56 | 12.46 | 1,810 | +0.90(+7.76%) |
Jul 13, 2016 | 11.28 | 11.74 | 10.80 | 11.56 | 5,448 | +0.14(+1.22%) |
Jul 12, 2016 | 11.64 | 11.64 | 11.05 | 11.42 | 765 | -0.22(-1.89%) |
Jul 11, 2016 | 12.20 | 12.20 | 11.41 | 11.64 | 790 | +0.00(+0.00%) |
Jul 08, 2016 | 11.88 | 11.88 | 11.36 | 11.64 | 1,454 | +0.80(+7.38%) |
Jul 07, 2016 | 11.60 | 11.92 | 10.80 | 10.84 | 1,838 | -0.96(-8.13%) |
Jul 05, 2016 | 11.24 | 11.96 | 10.80 | 11.80 | 1,800 | +0.20(+1.72%) |
Jul 01, 2016 | 12.75 | 11.60 | 11.60 | 11.60 | 450 | -0.54(-4.46%) |
Jun 30, 2016 | 12.84 | 12.84 | 12.05 | 12.14 | 922 | -0.10(-0.80%) |
Jun 29, 2016 | 12.28 | 12.88 | 11.68 | 12.24 | 1,389 | +0.44(+3.73%) |
Jun 28, 2016 | 11.44 | 12.68 | 11.44 | 11.80 | 688 | +0.88(+8.06%) |
Jun 27, 2016 | 11.44 | 11.44 | 10.80 | 10.92 | 636 | -0.28(-2.50%) |
Jun 24, 2016 | 12.96 | 12.96 | 11.20 | 11.20 | 2,109 | -1.88(-14.37%) |
Jun 23, 2016 | 13.76 | 14.96 | 13.08 | 13.08 | 2,381 | -1.04(-7.37%) |
Jun 22, 2016 | 15.44 | 15.44 | 14.04 | 14.12 | 825 | -0.80(-5.36%) |
Jun 21, 2016 | 15.24 | 15.40 | 14.85 | 14.92 | 581 | +0.32(+2.19%) |
Jun 20, 2016 | 14.60 | 15.48 | 13.72 | 14.60 | 1,011 | -0.72(-4.70%) |
Jun 17, 2016 | 14.16 | 15.60 | 13.80 | 15.32 | 4,546 | +1.38(+9.86%) |
Jun 16, 2016 | 15.80 | 15.80 | 13.44 | 13.94 | 2,799 | -2.02(-12.63%) |
Jun 15, 2016 | 15.36 | 16.68 | 15.32 | 15.96 | 5,729 | +1.36(+9.31%) |
Jun 14, 2016 | 16.60 | 17.08 | 13.48 | 14.60 | 12,285 | -1.56(-9.65%) |
Jun 13, 2016 | 15.60 | 16.92 | 15.60 | 16.16 | 6,874 | +0.51(+3.27%) |
Jun 10, 2016 | 14.02 | 15.76 | 14.02 | 15.65 | 2,314 | +2.17(+16.08%) |
Jun 09, 2016 | 13.52 | 13.52 | 13.28 | 13.48 | 593 | +0.16(+1.20%) |
Jun 08, 2016 | 13.04 | 13.56 | 13.04 | 13.32 | 264 | +0.52(+4.06%) |
Jun 07, 2016 | 13.16 | 13.16 | 12.60 | 12.80 | 599 | +0.12(+0.95%) |
Jun 06, 2016 | 12.20 | 15.88 | 12.12 | 12.68 | 1,259 | +0.64(+5.32%) |
Jun 03, 2016 | 12.52 | 12.57 | 11.80 | 12.04 | 5,400 | +0.40(+3.44%) |
Jun 02, 2016 | 12.00 | 12.44 | 10.65 | 11.64 | 1,833 | -0.36(-2.97%) |
Jun 01, 2016 | 11.00 | 13.44 | 10.64 | 12.00 | 5,101 | +1.16(+10.75%) |
May 31, 2016 | 10.08 | 11.00 | 10.08 | 10.83 | 566 | +0.39(+3.75%) |
May 27, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 75 | -0.16(-1.50%) |
May 26, 2016 | 11.00 | 11.00 | 9.148 | 10.60 | 1,175 | +0.08(+0.76%) |
May 25, 2016 | 11.00 | 11.00 | 10.44 | 10.52 | 274 | +0.35(+3.40%) |
May 24, 2016 | 8.600 | 10.17 | 8.600 | 10.17 | 1,148 | +1.61(+18.86%) |
May 23, 2016 | 8.560 | 8.560 | 8.560 | 8.560 | 37 | -0.68(-7.36%) |
May 19, 2016 | 9.480 | 9.240 | 9.240 | 9.240 | 4 | -0.32(-3.35%) |
May 18, 2016 | 8.720 | 9.560 | 8.720 | 9.560 | 560 | +0.12(+1.27%) |
May 17, 2016 | 9.171 | 9.760 | 9.040 | 9.440 | 515 | +0.07(+0.79%) |
May 16, 2016 | 9.034 | 9.960 | 8.400 | 9.366 | 1,856 | +0.21(+2.26%) |
May 13, 2016 | 8.240 | 9.160 | 8.240 | 9.160 | 412 | +0.08(+0.88%) |
May 12, 2016 | 9.960 | 9.960 | 8.400 | 9.080 | 1,758 | +0.12(+1.34%) |
May 11, 2016 | 8.320 | 9.240 | 8.320 | 8.960 | 1,120 | +0.52(+6.16%) |
May 10, 2016 | 8.960 | 8.960 | 8.360 | 8.440 | 978 | -0.05(-0.55%) |
May 09, 2016 | 9.360 | 9.360 | 8.486 | 8.486 | 134 | -0.39(-4.43%) |
May 06, 2016 | 8.852 | 9.120 | 8.760 | 8.880 | 551 | +0.09(+1.04%) |
May 05, 2016 | 9.040 | 9.040 | 8.760 | 8.788 | 3,430 | -0.12(-1.39%) |
May 04, 2016 | 8.240 | 8.960 | 8.240 | 8.912 | 317 | +0.19(+2.13%) |
May 03, 2016 | 8.960 | 9.120 | 8.120 | 8.726 | 815 | +0.19(+2.18%) |