Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.34 | 10.67 | 10.31 | 10.63 | 597,703 | +0.34(+3.29%) |
Jul 28, 2016 | 10.30 | 10.38 | 10.21 | 10.29 | 545,546 | -0.03(-0.26%) |
Jul 27, 2016 | 10.50 | 10.50 | 10.32 | 10.32 | 434,860 | -0.13(-1.23%) |
Jul 26, 2016 | 10.48 | 10.58 | 10.44 | 10.45 | 296,269 | -0.04(-0.41%) |
Jul 25, 2016 | 10.56 | 10.56 | 10.41 | 10.49 | 371,555 | -0.07(-0.64%) |
Jul 22, 2016 | 10.62 | 10.69 | 10.49 | 10.56 | 339,721 | -0.06(-0.53%) |
Jul 21, 2016 | 10.81 | 10.85 | 10.60 | 10.62 | 498,028 | -0.19(-1.74%) |
Jul 20, 2016 | 10.62 | 10.87 | 10.61 | 10.81 | 777,497 | +0.16(+1.53%) |
Jul 19, 2016 | 10.54 | 10.70 | 10.49 | 10.64 | 672,498 | +0.04(+0.38%) |
Jul 18, 2016 | 10.52 | 10.66 | 10.51 | 10.60 | 669,417 | +0.08(+0.77%) |
Jul 15, 2016 | 10.56 | 10.56 | 10.40 | 10.52 | 639,411 | +0.06(+0.58%) |
Jul 14, 2016 | 10.56 | 10.63 | 10.45 | 10.46 | 453,266 | -0.08(-0.79%) |
Jul 13, 2016 | 10.57 | 10.69 | 10.51 | 10.54 | 575,194 | -0.04(-0.34%) |
Jul 12, 2016 | 10.49 | 10.66 | 10.44 | 10.58 | 798,546 | +0.14(+1.34%) |
Jul 11, 2016 | 10.46 | 10.52 | 10.29 | 10.44 | 563,696 | -0.02(-0.24%) |
Jul 08, 2016 | 10.39 | 10.48 | 10.30 | 10.46 | 505,140 | +0.15(+1.47%) |
Jul 07, 2016 | 10.62 | 10.62 | 10.24 | 10.31 | 850,247 | -0.17(-1.60%) |
Jul 06, 2016 | 10.20 | 10.52 | 10.04 | 10.48 | 1,518,094 | +0.15(+1.49%) |
Jul 05, 2016 | 10.42 | 10.44 | 10.28 | 10.33 | 1,301,177 | -0.10(-0.93%) |
Jul 01, 2016 | 10.17 | 10.42 | 10.42 | 10.42 | 1,626,444 | +0.20(+1.92%) |
Jun 30, 2016 | 10.03 | 10.23 | 9.951 | 10.23 | 934,211 | +0.25(+2.49%) |
Jun 29, 2016 | 9.635 | 10.01 | 9.635 | 9.978 | 670,608 | +0.45(+4.74%) |
Jun 28, 2016 | 9.614 | 9.614 | 9.483 | 9.526 | 840,621 | +0.07(+0.69%) |
Jun 27, 2016 | 9.594 | 9.650 | 9.418 | 9.461 | 1,512,752 | -0.27(-2.79%) |
Jun 24, 2016 | 9.754 | 9.994 | 9.608 | 9.732 | 1,175,536 | -0.34(-3.41%) |
Jun 23, 2016 | 10.05 | 10.10 | 9.996 | 10.08 | 469,274 | +0.11(+1.09%) |
Jun 22, 2016 | 10.03 | 10.06 | 9.960 | 9.967 | 692,736 | -0.05(-0.54%) |
Jun 21, 2016 | 10.19 | 10.19 | 9.958 | 10.02 | 633,264 | -0.08(-0.83%) |
Jun 20, 2016 | 10.04 | 10.18 | 9.971 | 10.10 | 383,805 | +0.12(+1.15%) |
Jun 17, 2016 | 9.953 | 10.03 | 9.904 | 9.989 | 322,562 | +0.08(+0.80%) |
Jun 16, 2016 | 9.874 | 9.969 | 9.736 | 9.910 | 687,045 | -0.04(-0.41%) |
Jun 15, 2016 | 9.969 | 9.996 | 9.892 | 9.951 | 1,026,182 | +0.04(+0.43%) |
Jun 14, 2016 | 10.01 | 10.03 | 9.881 | 9.908 | 967,231 | -0.12(-1.22%) |
Jun 13, 2016 | 10.18 | 10.18 | 10.03 | 10.03 | 1,407,960 | -0.16(-1.57%) |
Jun 10, 2016 | 10.20 | 10.23 | 10.11 | 10.19 | 602,660 | -0.01(-0.11%) |
Jun 09, 2016 | 10.12 | 10.24 | 10.07 | 10.20 | 619,827 | +0.11(+1.07%) |
Jun 08, 2016 | 9.987 | 10.13 | 9.987 | 10.09 | 1,501,577 | +0.19(+1.94%) |
Jun 07, 2016 | 9.922 | 9.967 | 9.849 | 9.901 | 712,763 | +0.02(+0.25%) |
Jun 06, 2016 | 9.759 | 9.926 | 9.750 | 9.876 | 510,619 | +0.14(+1.46%) |
Jun 03, 2016 | 9.739 | 9.885 | 9.710 | 9.734 | 568,613 | +0.02(+0.21%) |
Jun 02, 2016 | 9.608 | 9.766 | 9.603 | 9.714 | 436,555 | +0.03(+0.33%) |
Jun 01, 2016 | 9.657 | 9.707 | 9.499 | 9.682 | 445,716 | +0.02(+0.21%) |
May 31, 2016 | 9.592 | 9.700 | 9.565 | 9.662 | 1,030,479 | +0.08(+0.80%) |
May 27, 2016 | 9.603 | 9.585 | 9.585 | 9.585 | 766,973 | +0.02(+0.26%) |
May 26, 2016 | 9.558 | 9.605 | 9.504 | 9.560 | 611,073 | +0.06(+0.62%) |
May 25, 2016 | 9.501 | 9.550 | 9.428 | 9.501 | 934,943 | +0.02(+0.16%) |
May 24, 2016 | 9.515 | 9.564 | 9.461 | 9.486 | 637,344 | +0.02(+0.19%) |
May 23, 2016 | 9.504 | 9.521 | 9.446 | 9.468 | 257,581 | -0.05(-0.54%) |
May 20, 2016 | 9.533 | 9.577 | 9.479 | 9.519 | 717,813 | -0.01(-0.14%) |
May 19, 2016 | 9.642 | 9.642 | 9.488 | 9.533 | 494,933 | -0.11(-1.13%) |
May 18, 2016 | 9.738 | 9.802 | 9.642 | 9.642 | 537,273 | -0.13(-1.32%) |
May 17, 2016 | 9.664 | 9.798 | 9.651 | 9.771 | 419,770 | +0.11(+1.11%) |
May 16, 2016 | 9.671 | 9.791 | 9.643 | 9.664 | 432,824 | +0.09(+0.91%) |
May 13, 2016 | 9.555 | 9.610 | 9.535 | 9.577 | 590,998 | -0.09(-0.92%) |
May 12, 2016 | 9.726 | 9.778 | 9.648 | 9.666 | 343,110 | -0.01(-0.12%) |
May 11, 2016 | 9.599 | 9.731 | 9.528 | 9.677 | 488,267 | +0.05(+0.49%) |
May 10, 2016 | 9.568 | 9.675 | 9.440 | 9.631 | 962,175 | +0.10(+1.05%) |
May 09, 2016 | 9.689 | 9.689 | 9.483 | 9.530 | 730,494 | -0.12(-1.20%) |
May 06, 2016 | 9.390 | 9.695 | 9.390 | 9.646 | 675,325 | +0.22(+2.37%) |
May 05, 2016 | 9.207 | 9.463 | 9.207 | 9.423 | 481,399 | +0.17(+1.81%) |
May 04, 2016 | 9.348 | 9.356 | 9.189 | 9.256 | 507,362 | -0.10(-1.10%) |
May 03, 2016 | 9.294 | 9.414 | 9.151 | 9.359 | 790,163 | -0.02(-0.19%) |