Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.51 | 14.41 | 12.51 | 14.10 | 1,429,259 | +1.39(+10.94%) |
Jul 28, 2016 | 11.68 | 13.00 | 11.33 | 12.71 | 1,546,075 | +0.79(+6.63%) |
Jul 27, 2016 | 12.02 | 12.41 | 11.63 | 11.92 | 627,287 | -0.02(-0.17%) |
Jul 26, 2016 | 11.82 | 12.02 | 11.45 | 11.94 | 867,677 | +0.00(+0.00%) |
Jul 25, 2016 | 12.51 | 12.64 | 11.77 | 11.94 | 915,056 | -0.73(-5.76%) |
Jul 22, 2016 | 12.62 | 12.79 | 12.45 | 12.67 | 401,904 | +0.05(+0.40%) |
Jul 21, 2016 | 12.83 | 13.25 | 12.44 | 12.62 | 696,588 | -0.19(-1.48%) |
Jul 20, 2016 | 12.70 | 13.04 | 12.40 | 12.81 | 523,952 | -0.06(-0.47%) |
Jul 19, 2016 | 13.44 | 13.60 | 12.83 | 12.87 | 472,685 | -0.52(-3.88%) |
Jul 18, 2016 | 13.59 | 13.59 | 13.00 | 13.39 | 404,155 | -0.39(-2.83%) |
Jul 15, 2016 | 14.21 | 14.38 | 13.60 | 13.78 | 512,078 | -0.28(-1.99%) |
Jul 14, 2016 | 13.88 | 14.44 | 13.79 | 14.06 | 458,596 | +0.39(+2.85%) |
Jul 13, 2016 | 14.99 | 15.30 | 13.44 | 13.67 | 624,875 | -1.24(-8.32%) |
Jul 12, 2016 | 13.76 | 15.00 | 13.65 | 14.91 | 901,080 | +1.63(+12.27%) |
Jul 11, 2016 | 13.36 | 13.70 | 12.96 | 13.28 | 373,477 | -0.06(-0.45%) |
Jul 08, 2016 | 13.14 | 13.52 | 12.95 | 13.34 | 349,516 | +0.43(+3.33%) |
Jul 07, 2016 | 12.76 | 13.81 | 12.76 | 12.91 | 565,786 | +0.32(+2.54%) |
Jul 06, 2016 | 12.80 | 12.91 | 12.46 | 12.59 | 467,695 | -0.40(-3.08%) |
Jul 05, 2016 | 13.88 | 14.02 | 12.48 | 12.99 | 897,660 | -1.34(-9.35%) |
Jul 01, 2016 | 13.11 | 14.33 | 14.33 | 14.33 | 559,400 | +1.23(+9.39%) |
Jun 30, 2016 | 12.89 | 13.24 | 12.72 | 13.10 | 352,244 | +0.08(+0.61%) |
Jun 29, 2016 | 12.75 | 13.22 | 12.63 | 13.02 | 356,569 | +0.48(+3.83%) |
Jun 28, 2016 | 12.67 | 12.75 | 12.23 | 12.54 | 352,632 | +0.22(+1.79%) |
Jun 27, 2016 | 13.52 | 13.84 | 12.17 | 12.32 | 445,971 | -1.51(-10.92%) |
Jun 24, 2016 | 13.01 | 13.99 | 12.90 | 13.83 | 587,509 | -0.17(-1.21%) |
Jun 23, 2016 | 13.69 | 14.00 | 13.53 | 14.00 | 310,231 | +0.56(+4.17%) |
Jun 22, 2016 | 14.16 | 14.29 | 13.43 | 13.44 | 348,268 | -0.55(-3.93%) |
Jun 21, 2016 | 13.63 | 14.03 | 13.38 | 13.99 | 346,096 | +0.15(+1.08%) |
Jun 20, 2016 | 14.14 | 14.25 | 13.55 | 13.84 | 681,385 | +0.05(+0.36%) |
Jun 17, 2016 | 12.94 | 14.11 | 12.90 | 13.79 | 1,358,554 | +1.09(+8.58%) |
Jun 16, 2016 | 12.79 | 12.85 | 12.37 | 12.70 | 604,812 | -0.29(-2.23%) |
Jun 15, 2016 | 12.80 | 13.42 | 12.51 | 12.99 | 806,793 | -0.04(-0.31%) |
Jun 14, 2016 | 12.72 | 13.33 | 12.57 | 13.03 | 407,616 | +0.21(+1.64%) |
Jun 13, 2016 | 12.99 | 13.37 | 12.52 | 12.82 | 811,155 | -0.40(-3.03%) |
Jun 10, 2016 | 14.00 | 14.10 | 13.15 | 13.22 | 848,083 | -1.19(-8.26%) |
Jun 09, 2016 | 13.83 | 14.94 | 13.68 | 14.41 | 1,156,482 | +0.31(+2.20%) |
Jun 08, 2016 | 14.19 | 14.48 | 13.84 | 14.10 | 761,659 | +0.09(+0.64%) |
Jun 07, 2016 | 13.77 | 14.60 | 13.77 | 14.01 | 881,058 | +0.32(+2.34%) |
Jun 06, 2016 | 12.13 | 14.00 | 12.07 | 13.69 | 1,236,749 | +1.75(+14.66%) |
Jun 03, 2016 | 11.61 | 12.19 | 11.60 | 11.94 | 429,712 | +0.36(+3.11%) |
Jun 02, 2016 | 11.80 | 11.85 | 11.28 | 11.58 | 378,396 | -0.41(-3.42%) |
Jun 01, 2016 | 12.04 | 12.20 | 11.40 | 11.99 | 479,196 | -0.34(-2.76%) |
May 31, 2016 | 12.26 | 12.93 | 12.19 | 12.33 | 584,790 | +0.13(+1.07%) |
May 27, 2016 | 11.92 | 12.20 | 12.20 | 12.20 | 375,200 | +0.11(+0.91%) |
May 26, 2016 | 12.49 | 12.81 | 11.95 | 12.09 | 494,434 | -0.32(-2.58%) |
May 25, 2016 | 11.62 | 12.48 | 11.58 | 12.41 | 775,138 | +0.94(+8.20%) |
May 24, 2016 | 11.35 | 11.57 | 11.06 | 11.47 | 672,039 | +0.14(+1.24%) |
May 23, 2016 | 10.94 | 11.90 | 10.91 | 11.33 | 864,521 | +0.01(+0.09%) |
May 20, 2016 | 10.98 | 11.38 | 10.67 | 11.32 | 560,713 | +0.10(+0.89%) |
May 19, 2016 | 12.01 | 12.01 | 11.20 | 11.22 | 799,802 | -0.48(-4.10%) |
May 18, 2016 | 11.80 | 12.35 | 11.49 | 11.70 | 986,481 | -0.23(-1.93%) |
May 17, 2016 | 11.31 | 12.49 | 11.30 | 11.93 | 881,831 | +0.73(+6.52%) |
May 16, 2016 | 11.13 | 11.47 | 10.74 | 11.20 | 974,303 | +0.57(+5.36%) |
May 13, 2016 | 11.48 | 11.48 | 10.60 | 10.63 | 617,426 | -0.68(-6.01%) |
May 12, 2016 | 11.75 | 12.01 | 11.23 | 11.31 | 774,011 | -0.28(-2.42%) |
May 11, 2016 | 11.82 | 11.82 | 10.94 | 11.59 | 976,368 | -0.26(-2.19%) |
May 10, 2016 | 11.98 | 12.25 | 11.60 | 11.85 | 527,564 | +0.00(+0.00%) |
May 09, 2016 | 12.50 | 12.51 | 11.50 | 11.85 | 872,390 | -0.99(-7.71%) |
May 06, 2016 | 12.84 | 13.45 | 12.75 | 12.84 | 537,695 | -0.15(-1.15%) |
May 05, 2016 | 14.33 | 14.33 | 12.81 | 12.99 | 683,631 | -0.80(-5.80%) |
May 04, 2016 | 13.58 | 14.45 | 13.51 | 13.79 | 720,269 | +0.29(+2.15%) |
May 03, 2016 | 13.23 | 13.65 | 13.10 | 13.50 | 674,298 | -0.30(-2.17%) |