Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.23 | 12.28 | 11.77 | 11.84 | 303,739 | -0.39(-3.19%) |
Jul 28, 2016 | 12.60 | 12.78 | 12.22 | 12.23 | 185,405 | -0.51(-4.00%) |
Jul 27, 2016 | 13.31 | 13.52 | 12.51 | 12.74 | 201,052 | +0.07(+0.55%) |
Jul 26, 2016 | 12.36 | 12.79 | 12.36 | 12.67 | 253,161 | +0.34(+2.76%) |
Jul 25, 2016 | 12.27 | 12.49 | 12.16 | 12.33 | 191,061 | +0.09(+0.74%) |
Jul 22, 2016 | 12.11 | 12.27 | 12.02 | 12.24 | 157,297 | +0.18(+1.49%) |
Jul 21, 2016 | 11.86 | 12.21 | 11.75 | 12.06 | 244,329 | +0.20(+1.69%) |
Jul 20, 2016 | 11.94 | 11.95 | 11.51 | 11.86 | 252,359 | +0.35(+3.04%) |
Jul 19, 2016 | 11.73 | 11.78 | 11.50 | 11.51 | 97,649 | -0.25(-2.13%) |
Jul 18, 2016 | 11.90 | 12.05 | 11.66 | 11.76 | 206,655 | +0.00(+0.00%) |
Jul 15, 2016 | 11.65 | 11.88 | 11.38 | 11.76 | 214,817 | +0.20(+1.73%) |
Jul 14, 2016 | 11.71 | 11.79 | 11.45 | 11.56 | 216,989 | -0.02(-0.17%) |
Jul 13, 2016 | 11.62 | 11.79 | 11.52 | 11.58 | 202,362 | +0.02(+0.17%) |
Jul 12, 2016 | 11.24 | 11.60 | 10.78 | 11.56 | 344,586 | +0.49(+4.43%) |
Jul 11, 2016 | 11.49 | 11.53 | 10.86 | 11.07 | 459,554 | -0.23(-2.04%) |
Jul 08, 2016 | 11.20 | 11.48 | 11.10 | 11.30 | 228,073 | +0.20(+1.80%) |
Jul 07, 2016 | 10.82 | 11.20 | 10.82 | 11.10 | 177,636 | +0.50(+4.72%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.37 | 10.60 | 283,695 | -0.62(-5.53%) |
Jul 01, 2016 | 11.10 | 11.22 | 11.22 | 11.22 | 196,300 | +0.07(+0.63%) |
Jun 30, 2016 | 10.44 | 11.17 | 10.44 | 11.15 | 399,801 | +0.75(+7.21%) |
Jun 29, 2016 | 10.18 | 10.49 | 10.00 | 10.40 | 210,614 | +0.50(+5.05%) |
Jun 28, 2016 | 9.530 | 9.920 | 9.530 | 9.900 | 204,560 | +0.70(+7.61%) |
Jun 27, 2016 | 9.770 | 9.770 | 9.070 | 9.200 | 452,869 | -0.62(-6.31%) |
Jun 24, 2016 | 9.860 | 9.966 | 9.700 | 9.820 | 589,602 | -0.69(-6.57%) |
Jun 23, 2016 | 10.39 | 10.53 | 10.29 | 10.51 | 227,033 | +0.21(+2.04%) |
Jun 22, 2016 | 10.10 | 10.35 | 10.06 | 10.30 | 279,055 | +0.20(+1.98%) |
Jun 21, 2016 | 10.25 | 10.27 | 9.920 | 10.10 | 152,430 | -0.10(-0.98%) |
Jun 20, 2016 | 10.28 | 10.67 | 10.17 | 10.20 | 327,658 | +0.33(+3.34%) |
Jun 17, 2016 | 10.25 | 10.26 | 9.850 | 9.870 | 412,495 | -0.28(-2.76%) |
Jun 16, 2016 | 10.14 | 10.19 | 9.800 | 10.15 | 499,587 | -0.04(-0.39%) |
Jun 15, 2016 | 9.900 | 10.54 | 9.860 | 10.19 | 293,021 | +0.24(+2.41%) |
Jun 14, 2016 | 9.870 | 10.33 | 9.780 | 9.950 | 353,544 | +0.00(+0.00%) |
Jun 13, 2016 | 10.17 | 10.53 | 9.900 | 9.950 | 340,580 | -0.31(-3.02%) |
Jun 10, 2016 | 10.65 | 10.90 | 10.12 | 10.26 | 438,229 | -0.50(-4.65%) |
Jun 09, 2016 | 11.38 | 11.53 | 10.63 | 10.76 | 327,857 | -0.68(-5.94%) |
Jun 08, 2016 | 11.33 | 11.54 | 11.29 | 11.44 | 306,987 | +0.03(+0.26%) |
Jun 07, 2016 | 11.36 | 11.64 | 11.25 | 11.41 | 258,566 | +0.00(+0.00%) |
Jun 06, 2016 | 10.94 | 11.55 | 10.94 | 11.41 | 505,697 | +0.45(+4.11%) |
Jun 03, 2016 | 10.95 | 11.13 | 10.61 | 10.96 | 406,768 | -0.08(-0.72%) |
Jun 02, 2016 | 10.60 | 11.17 | 10.56 | 11.04 | 411,591 | +0.57(+5.44%) |
Jun 01, 2016 | 10.50 | 10.70 | 10.28 | 10.47 | 666,345 | -0.08(-0.76%) |
May 31, 2016 | 10.35 | 10.76 | 10.30 | 10.55 | 419,975 | +0.37(+3.63%) |
May 27, 2016 | 10.13 | 10.18 | 10.18 | 10.18 | 371,900 | -0.02(-0.20%) |
May 26, 2016 | 10.11 | 10.36 | 10.05 | 10.20 | 425,146 | +0.09(+0.89%) |
May 25, 2016 | 10.18 | 10.27 | 9.795 | 10.11 | 472,048 | -0.09(-0.88%) |
May 24, 2016 | 10.00 | 10.35 | 9.780 | 10.20 | 483,143 | +0.23(+2.31%) |
May 23, 2016 | 9.190 | 10.12 | 9.160 | 9.970 | 480,782 | +0.85(+9.32%) |
May 20, 2016 | 8.880 | 9.190 | 8.840 | 9.120 | 326,801 | +0.32(+3.64%) |
May 19, 2016 | 9.230 | 9.505 | 8.700 | 8.800 | 474,536 | -0.57(-6.08%) |
May 18, 2016 | 9.120 | 9.600 | 9.120 | 9.370 | 368,487 | +0.14(+1.52%) |
May 17, 2016 | 9.290 | 9.555 | 9.170 | 9.230 | 379,451 | -0.09(-0.97%) |
May 16, 2016 | 9.150 | 9.600 | 9.150 | 9.320 | 499,015 | +0.17(+1.86%) |
May 13, 2016 | 8.840 | 9.480 | 8.815 | 9.150 | 535,340 | +0.31(+3.51%) |
May 12, 2016 | 9.080 | 9.340 | 8.740 | 8.840 | 801,685 | -0.30(-3.28%) |
May 11, 2016 | 8.450 | 9.240 | 8.435 | 9.140 | 951,733 | +0.65(+7.66%) |
May 10, 2016 | 8.900 | 9.150 | 8.080 | 8.490 | 1,899,201 | -1.77(-17.25%) |
May 09, 2016 | 10.60 | 10.72 | 10.26 | 10.26 | 453,703 | -0.30(-2.84%) |
May 06, 2016 | 10.58 | 10.70 | 10.34 | 10.56 | 268,239 | -0.04(-0.38%) |
May 05, 2016 | 10.65 | 10.87 | 10.35 | 10.60 | 316,773 | -0.01(-0.09%) |
May 04, 2016 | 10.64 | 10.92 | 10.54 | 10.61 | 375,640 | -0.04(-0.38%) |
May 03, 2016 | 11.04 | 11.21 | 10.56 | 10.65 | 445,558 | -0.47(-4.23%) |