Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.33 | 14.04 | 13.25 | 14.00 | 8,918,938 | +0.54(+3.98%) |
Jul 28, 2016 | 12.92 | 13.58 | 12.82 | 13.46 | 14,812,430 | +0.83(+6.61%) |
Jul 27, 2016 | 12.54 | 12.70 | 12.28 | 12.63 | 11,820,216 | +0.25(+2.06%) |
Jul 26, 2016 | 11.79 | 12.44 | 11.60 | 12.37 | 9,340,052 | +0.53(+4.45%) |
Jul 25, 2016 | 11.82 | 11.86 | 11.43 | 11.85 | 8,399,231 | -0.09(-0.74%) |
Jul 22, 2016 | 12.00 | 12.09 | 11.67 | 11.93 | 4,223,963 | -0.12(-1.02%) |
Jul 21, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 5,222,676 | +0.45(+3.86%) |
Jul 20, 2016 | 11.46 | 11.78 | 11.09 | 11.61 | 10,656,174 | -0.18(-1.56%) |
Jul 19, 2016 | 12.44 | 12.48 | 11.75 | 11.79 | 12,409,827 | -0.84(-6.68%) |
Jul 18, 2016 | 12.44 | 12.64 | 12.25 | 12.64 | 4,559,939 | +0.01(+0.07%) |
Jul 15, 2016 | 12.63 | 12.73 | 12.37 | 12.63 | 4,269,131 | -0.01(-0.07%) |
Jul 14, 2016 | 12.66 | 12.79 | 12.51 | 12.64 | 4,345,487 | +0.08(+0.63%) |
Jul 13, 2016 | 12.60 | 12.70 | 12.31 | 12.56 | 9,773,031 | +0.04(+0.28%) |
Jul 12, 2016 | 12.58 | 12.75 | 12.42 | 12.52 | 11,048,099 | +0.36(+2.96%) |
Jul 11, 2016 | 12.12 | 12.49 | 12.08 | 12.16 | 5,359,651 | +0.25(+2.14%) |
Jul 08, 2016 | 11.80 | 12.06 | 11.74 | 11.91 | 6,507,940 | +0.29(+2.50%) |
Jul 07, 2016 | 11.90 | 12.17 | 11.46 | 11.62 | 6,895,368 | -0.20(-1.71%) |
Jul 06, 2016 | 11.51 | 11.85 | 11.34 | 11.82 | 7,855,169 | +0.13(+1.13%) |
Jul 05, 2016 | 12.00 | 12.11 | 11.55 | 11.69 | 10,728,233 | -0.95(-7.51%) |
Jul 01, 2016 | 11.56 | 12.64 | 12.64 | 12.64 | 11,737,501 | +1.06(+9.19%) |
Jun 30, 2016 | 11.12 | 11.60 | 11.01 | 11.57 | 10,741,330 | +0.54(+4.94%) |
Jun 29, 2016 | 10.65 | 11.16 | 10.56 | 11.03 | 11,051,181 | +0.66(+6.36%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.01 | 10.37 | 11,078,054 | +0.34(+3.42%) |
Jun 27, 2016 | 10.24 | 10.59 | 9.702 | 10.03 | 9,876,647 | -0.33(-3.22%) |
Jun 24, 2016 | 10.19 | 10.80 | 10.05 | 10.36 | 9,022,106 | -0.87(-7.75%) |
Jun 23, 2016 | 11.06 | 11.28 | 10.88 | 11.23 | 6,561,244 | +0.41(+3.82%) |
Jun 22, 2016 | 10.99 | 11.06 | 10.63 | 10.82 | 7,286,275 | +0.00(+0.00%) |
Jun 21, 2016 | 10.73 | 10.92 | 10.51 | 10.82 | 9,105,511 | -0.04(-0.41%) |
Jun 20, 2016 | 10.82 | 11.07 | 10.77 | 10.86 | 6,721,538 | +0.37(+3.52%) |
Jun 17, 2016 | 10.26 | 10.55 | 10.23 | 10.49 | 8,616,383 | +0.40(+4.01%) |
Jun 16, 2016 | 9.790 | 10.12 | 9.623 | 10.09 | 7,974,374 | -0.04(-0.35%) |
Jun 15, 2016 | 9.913 | 10.35 | 9.896 | 10.12 | 9,056,411 | +0.45(+4.63%) |
Jun 14, 2016 | 10.02 | 10.15 | 9.320 | 9.676 | 9,811,439 | -0.46(-4.51%) |
Jun 13, 2016 | 9.913 | 10.50 | 9.904 | 10.13 | 9,130,962 | +0.16(+1.59%) |
Jun 10, 2016 | 10.08 | 10.24 | 9.826 | 9.975 | 9,105,015 | -0.45(-4.36%) |
Jun 09, 2016 | 10.46 | 10.57 | 10.21 | 10.43 | 8,039,018 | -0.38(-3.48%) |
Jun 08, 2016 | 10.59 | 10.90 | 10.53 | 10.81 | 12,817,312 | +0.66(+6.56%) |
Jun 07, 2016 | 9.870 | 10.44 | 9.861 | 10.14 | 11,956,060 | -0.01(-0.09%) |
Jun 06, 2016 | 9.616 | 10.20 | 9.572 | 10.15 | 14,185,948 | +0.79(+8.41%) |
Jun 03, 2016 | 8.864 | 9.424 | 8.864 | 9.362 | 19,277,884 | +0.74(+8.63%) |
Jun 02, 2016 | 8.269 | 8.675 | 8.199 | 8.619 | 10,503,948 | +0.17(+2.07%) |
Jun 01, 2016 | 8.426 | 8.518 | 8.050 | 8.444 | 8,595,425 | +0.02(+0.21%) |
May 31, 2016 | 8.330 | 8.697 | 8.330 | 8.426 | 8,643,679 | +0.09(+1.05%) |
May 27, 2016 | 8.426 | 8.339 | 8.339 | 8.339 | 6,612,963 | -0.11(-1.35%) |
May 26, 2016 | 8.811 | 8.899 | 8.374 | 8.452 | 8,553,088 | -0.05(-0.62%) |
May 25, 2016 | 8.295 | 8.614 | 8.225 | 8.505 | 10,864,029 | +0.39(+4.85%) |
May 24, 2016 | 8.654 | 8.689 | 8.050 | 8.111 | 8,118,403 | -0.45(-5.31%) |
May 23, 2016 | 8.409 | 8.575 | 8.164 | 8.566 | 9,834,907 | -0.05(-0.61%) |
May 20, 2016 | 8.724 | 8.899 | 8.522 | 8.619 | 10,150,945 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.604 | 7.927 | 8.479 | 13,511,364 | +0.26(+3.19%) |
May 18, 2016 | 8.566 | 8.837 | 8.137 | 8.216 | 13,586,091 | -0.66(-7.49%) |
May 17, 2016 | 8.820 | 9.240 | 8.680 | 8.881 | 15,199,787 | +0.11(+1.20%) |
May 16, 2016 | 8.470 | 8.916 | 8.470 | 8.776 | 17,649,216 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.505 | 8.067 | 8.242 | 17,349,092 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.496 | 12,174,492 | -0.07(-0.82%) |
May 11, 2016 | 8.584 | 8.842 | 8.452 | 8.566 | 11,793,871 | +0.24(+2.84%) |
May 10, 2016 | 8.164 | 8.575 | 8.081 | 8.330 | 9,805,853 | +0.24(+2.92%) |
May 09, 2016 | 8.671 | 8.671 | 7.945 | 8.094 | 13,799,861 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.450 | 8.837 | 9.152 | 12,642,543 | +0.15(+1.65%) |
May 05, 2016 | 9.669 | 9.730 | 8.846 | 9.004 | 17,990,958 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.345 | 9.354 | 12,629,000 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.809 | 9.879 | 15,896,762 | -0.74(-7.00%) |