Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.71 | 11.77 | 11.44 | 11.65 | 933,682 | -0.12(-1.02%) |
Jul 28, 2016 | 11.04 | 11.78 | 11.01 | 11.77 | 1,191,397 | +0.78(+7.10%) |
Jul 27, 2016 | 10.99 | 11.05 | 10.91 | 10.99 | 390,013 | -0.03(-0.27%) |
Jul 26, 2016 | 10.69 | 11.07 | 10.66 | 11.02 | 562,637 | +0.31(+2.89%) |
Jul 25, 2016 | 10.73 | 10.83 | 10.54 | 10.71 | 474,541 | +0.00(+0.00%) |
Jul 22, 2016 | 10.64 | 10.72 | 10.53 | 10.71 | 670,161 | +0.10(+0.94%) |
Jul 21, 2016 | 10.85 | 10.96 | 10.60 | 10.61 | 410,733 | -0.22(-2.03%) |
Jul 20, 2016 | 10.60 | 10.90 | 10.51 | 10.83 | 577,812 | +0.23(+2.17%) |
Jul 19, 2016 | 10.76 | 10.78 | 10.56 | 10.60 | 537,808 | -0.16(-1.49%) |
Jul 18, 2016 | 10.71 | 10.82 | 10.61 | 10.76 | 644,347 | +0.04(+0.37%) |
Jul 15, 2016 | 10.58 | 10.85 | 10.43 | 10.72 | 916,636 | +0.20(+1.90%) |
Jul 14, 2016 | 10.63 | 10.75 | 10.51 | 10.52 | 505,021 | -0.01(-0.09%) |
Jul 13, 2016 | 10.69 | 10.80 | 10.51 | 10.53 | 698,371 | -0.15(-1.40%) |
Jul 12, 2016 | 10.47 | 10.73 | 10.38 | 10.68 | 734,064 | +0.31(+2.99%) |
Jul 11, 2016 | 10.22 | 10.47 | 10.18 | 10.37 | 808,788 | +0.22(+2.17%) |
Jul 08, 2016 | 10.10 | 10.31 | 10.04 | 10.15 | 1,010,039 | +0.11(+1.10%) |
Jul 07, 2016 | 10.09 | 10.22 | 9.950 | 10.04 | 705,505 | -0.02(-0.20%) |
Jul 06, 2016 | 9.960 | 10.18 | 9.900 | 10.06 | 580,370 | +0.03(+0.30%) |
Jul 05, 2016 | 10.24 | 10.27 | 9.870 | 10.03 | 770,760 | -0.30(-2.90%) |
Jul 01, 2016 | 10.30 | 10.33 | 10.33 | 10.33 | 680,900 | -0.01(-0.10%) |
Jun 30, 2016 | 10.29 | 10.41 | 10.11 | 10.34 | 792,323 | +0.06(+0.58%) |
Jun 29, 2016 | 10.27 | 10.41 | 10.12 | 10.28 | 1,086,998 | +0.11(+1.08%) |
Jun 28, 2016 | 10.50 | 10.50 | 9.980 | 10.17 | 958,201 | +0.15(+1.50%) |
Jun 27, 2016 | 11.00 | 11.10 | 9.960 | 10.02 | 1,998,550 | -1.09(-9.81%) |
Jun 24, 2016 | 11.04 | 11.33 | 10.98 | 11.11 | 4,981,811 | -0.34(-2.97%) |
Jun 23, 2016 | 11.32 | 11.50 | 11.21 | 11.45 | 1,159,499 | +0.26(+2.32%) |
Jun 22, 2016 | 11.47 | 11.53 | 11.17 | 11.19 | 819,357 | -0.33(-2.86%) |
Jun 21, 2016 | 11.56 | 11.65 | 11.40 | 11.52 | 646,943 | -0.03(-0.26%) |
Jun 20, 2016 | 11.41 | 11.65 | 11.40 | 11.55 | 585,557 | +0.27(+2.39%) |
Jun 17, 2016 | 11.46 | 11.48 | 11.23 | 11.28 | 864,225 | -0.17(-1.48%) |
Jun 16, 2016 | 11.23 | 11.50 | 11.16 | 11.45 | 575,120 | +0.08(+0.70%) |
Jun 15, 2016 | 11.36 | 11.57 | 11.33 | 11.37 | 542,309 | +0.05(+0.44%) |
Jun 14, 2016 | 11.15 | 11.42 | 11.13 | 11.32 | 697,914 | +0.14(+1.25%) |
Jun 13, 2016 | 11.20 | 11.46 | 11.13 | 11.18 | 801,983 | -0.06(-0.53%) |
Jun 10, 2016 | 11.65 | 11.75 | 11.19 | 11.24 | 946,981 | -0.58(-4.91%) |
Jun 09, 2016 | 11.98 | 12.09 | 11.74 | 11.82 | 876,877 | -0.19(-1.58%) |
Jun 08, 2016 | 11.81 | 12.23 | 11.80 | 12.01 | 1,243,329 | +0.23(+1.95%) |
Jun 07, 2016 | 11.63 | 11.94 | 11.62 | 11.78 | 1,043,777 | +0.06(+0.51%) |
Jun 06, 2016 | 11.68 | 11.78 | 11.60 | 11.72 | 1,159,118 | +0.07(+0.60%) |
Jun 03, 2016 | 11.43 | 11.82 | 11.42 | 11.65 | 2,181,334 | +0.31(+2.73%) |
Jun 02, 2016 | 11.63 | 11.75 | 11.25 | 11.34 | 6,690,558 | -1.47(-11.48%) |
Jun 01, 2016 | 12.55 | 12.93 | 12.50 | 12.81 | 2,957,299 | +0.25(+1.99%) |
May 31, 2016 | 12.40 | 12.84 | 12.40 | 12.56 | 990,368 | +0.21(+1.70%) |
May 27, 2016 | 12.11 | 12.35 | 12.35 | 12.35 | 717,600 | +0.26(+2.15%) |
May 26, 2016 | 12.07 | 12.23 | 12.06 | 12.09 | 396,151 | +0.00(+0.00%) |
May 25, 2016 | 12.17 | 12.23 | 12.02 | 12.09 | 684,129 | +0.00(+0.00%) |
May 24, 2016 | 11.87 | 12.18 | 11.87 | 12.09 | 593,663 | +0.25(+2.11%) |
May 23, 2016 | 11.66 | 11.93 | 11.66 | 11.84 | 470,795 | +0.14(+1.20%) |
May 20, 2016 | 11.67 | 11.81 | 11.60 | 11.70 | 679,225 | +0.06(+0.52%) |
May 19, 2016 | 11.63 | 11.94 | 11.58 | 11.64 | 551,061 | +0.00(+0.00%) |
May 18, 2016 | 11.59 | 11.90 | 11.55 | 11.64 | 570,410 | +0.04(+0.34%) |
May 17, 2016 | 11.65 | 11.82 | 11.55 | 11.60 | 428,785 | -0.08(-0.68%) |
May 16, 2016 | 11.59 | 11.83 | 11.51 | 11.68 | 438,347 | +0.13(+1.13%) |
May 13, 2016 | 11.69 | 11.89 | 11.53 | 11.55 | 377,289 | -0.12(-1.03%) |
May 12, 2016 | 11.99 | 12.00 | 11.50 | 11.67 | 270,642 | -0.18(-1.52%) |
May 11, 2016 | 11.87 | 12.05 | 11.85 | 11.85 | 361,469 | -0.05(-0.42%) |
May 10, 2016 | 11.60 | 11.99 | 11.41 | 11.90 | 441,727 | +0.32(+2.76%) |
May 09, 2016 | 11.77 | 11.77 | 11.50 | 11.58 | 529,865 | -0.18(-1.53%) |
May 06, 2016 | 11.88 | 11.99 | 11.57 | 11.76 | 656,951 | -0.31(-2.57%) |
May 05, 2016 | 12.34 | 12.51 | 11.96 | 12.07 | 518,874 | -0.24(-1.95%) |
May 04, 2016 | 12.48 | 12.70 | 12.28 | 12.31 | 545,958 | -0.19(-1.52%) |
May 03, 2016 | 12.69 | 12.94 | 12.39 | 12.50 | 469,483 | -0.41(-3.18%) |