Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.43 | 11.60 | 11.32 | 11.40 | 374,412 | -0.10(-0.87%) |
Jul 28, 2016 | 11.05 | 11.73 | 11.00 | 11.50 | 483,830 | +0.21(+1.86%) |
Jul 27, 2016 | 11.20 | 11.34 | 10.98 | 11.29 | 519,672 | +0.09(+0.80%) |
Jul 26, 2016 | 11.11 | 11.27 | 11.03 | 11.20 | 386,289 | +0.04(+0.36%) |
Jul 25, 2016 | 11.20 | 11.24 | 11.00 | 11.16 | 265,356 | -0.05(-0.45%) |
Jul 22, 2016 | 11.39 | 11.52 | 11.18 | 11.21 | 415,618 | -0.18(-1.58%) |
Jul 21, 2016 | 11.21 | 11.54 | 11.21 | 11.39 | 446,106 | +0.23(+2.06%) |
Jul 20, 2016 | 11.11 | 11.35 | 10.81 | 11.16 | 748,899 | +0.10(+0.90%) |
Jul 19, 2016 | 11.54 | 11.68 | 11.00 | 11.06 | 419,872 | -0.50(-4.33%) |
Jul 18, 2016 | 11.22 | 11.62 | 11.17 | 11.56 | 413,989 | +0.29(+2.57%) |
Jul 15, 2016 | 11.09 | 11.32 | 11.00 | 11.27 | 523,416 | +0.28(+2.55%) |
Jul 14, 2016 | 11.37 | 11.37 | 10.97 | 10.99 | 241,754 | -0.29(-2.57%) |
Jul 13, 2016 | 11.59 | 11.65 | 11.11 | 11.28 | 421,952 | -0.22(-1.91%) |
Jul 12, 2016 | 11.57 | 11.69 | 11.42 | 11.50 | 324,446 | -0.02(-0.17%) |
Jul 11, 2016 | 11.51 | 11.61 | 11.43 | 11.52 | 295,853 | +0.05(+0.44%) |
Jul 08, 2016 | 11.52 | 11.45 | 11.30 | 11.47 | 366,802 | +0.02(+0.17%) |
Jul 07, 2016 | 11.73 | 11.79 | 11.30 | 11.45 | 274,464 | -0.04(-0.35%) |
Jul 05, 2016 | 11.49 | 11.60 | 11.26 | 11.49 | 462,036 | +0.06(+0.52%) |
Jul 01, 2016 | 11.20 | 11.43 | 11.43 | 11.43 | 403,500 | +0.24(+2.14%) |
Jun 30, 2016 | 11.19 | 11.28 | 11.00 | 11.19 | 390,340 | +0.08(+0.72%) |
Jun 29, 2016 | 11.35 | 11.35 | 11.04 | 11.11 | 430,227 | -0.07(-0.63%) |
Jun 28, 2016 | 10.79 | 11.25 | 10.68 | 11.18 | 565,465 | +0.48(+4.49%) |
Jun 27, 2016 | 11.08 | 11.16 | 10.54 | 10.70 | 856,839 | -0.46(-4.12%) |
Jun 24, 2016 | 10.70 | 11.17 | 10.48 | 11.16 | 1,670,684 | -0.19(-1.67%) |
Jun 23, 2016 | 11.29 | 11.40 | 10.98 | 11.35 | 605,313 | +0.13(+1.16%) |
Jun 22, 2016 | 11.00 | 11.35 | 10.90 | 11.22 | 561,566 | +0.20(+1.81%) |
Jun 21, 2016 | 11.15 | 11.15 | 10.88 | 11.02 | 414,137 | -0.09(-0.81%) |
Jun 20, 2016 | 10.96 | 11.18 | 10.88 | 11.11 | 359,535 | +0.25(+2.30%) |
Jun 17, 2016 | 10.90 | 11.02 | 10.81 | 10.86 | 954,710 | -0.07(-0.64%) |
Jun 16, 2016 | 10.56 | 10.94 | 10.41 | 10.93 | 375,335 | +0.33(+3.11%) |
Jun 15, 2016 | 10.85 | 10.96 | 10.40 | 10.60 | 554,597 | -0.22(-2.03%) |
Jun 14, 2016 | 10.77 | 10.92 | 10.61 | 10.82 | 614,082 | +0.04(+0.32%) |
Jun 13, 2016 | 10.76 | 10.88 | 10.63 | 10.79 | 528,820 | -0.03(-0.23%) |
Jun 10, 2016 | 10.80 | 10.97 | 10.57 | 10.81 | 434,406 | -0.17(-1.59%) |
Jun 09, 2016 | 11.16 | 11.20 | 10.89 | 10.98 | 526,523 | -0.21(-1.92%) |
Jun 08, 2016 | 11.23 | 11.27 | 11.09 | 11.20 | 417,333 | +0.02(+0.18%) |
Jun 07, 2016 | 11.17 | 11.30 | 10.84 | 11.18 | 544,001 | -0.10(-0.89%) |
Jun 06, 2016 | 10.87 | 11.38 | 10.60 | 11.28 | 835,910 | +0.41(+3.77%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.52 | 10.87 | 688,879 | -0.11(-1.00%) |
Jun 02, 2016 | 10.38 | 11.11 | 10.38 | 10.98 | 821,217 | +0.59(+5.68%) |
Jun 01, 2016 | 10.34 | 10.66 | 10.27 | 10.39 | 590,545 | -0.01(-0.10%) |
May 31, 2016 | 10.63 | 10.82 | 10.21 | 10.40 | 959,821 | -0.21(-1.98%) |
May 27, 2016 | 9.870 | 10.61 | 10.61 | 10.61 | 1,994,200 | +1.12(+11.80%) |
May 26, 2016 | 9.740 | 9.750 | 9.470 | 9.490 | 804,170 | -0.23(-2.37%) |
May 25, 2016 | 9.790 | 9.900 | 9.690 | 9.720 | 618,391 | -0.04(-0.41%) |
May 24, 2016 | 9.630 | 9.850 | 9.570 | 9.760 | 520,866 | +0.20(+2.09%) |
May 23, 2016 | 9.610 | 9.640 | 9.180 | 9.560 | 764,115 | -0.04(-0.36%) |
May 20, 2016 | 9.450 | 9.830 | 9.400 | 9.595 | 637,451 | +0.20(+2.07%) |
May 19, 2016 | 9.140 | 9.455 | 9.070 | 9.400 | 697,607 | +0.23(+2.51%) |
May 18, 2016 | 8.900 | 9.320 | 8.900 | 9.170 | 420,061 | +0.25(+2.80%) |
May 17, 2016 | 8.770 | 9.160 | 8.690 | 8.920 | 668,519 | +0.14(+1.65%) |
May 16, 2016 | 8.660 | 8.810 | 8.500 | 8.775 | 561,445 | +0.18(+2.03%) |
May 13, 2016 | 8.250 | 8.610 | 8.110 | 8.600 | 469,247 | +0.37(+4.50%) |
May 12, 2016 | 8.840 | 8.840 | 8.040 | 8.230 | 706,009 | -0.56(-6.37%) |
May 11, 2016 | 9.050 | 9.100 | 8.770 | 8.790 | 503,124 | -0.30(-3.30%) |
May 10, 2016 | 8.800 | 9.190 | 8.770 | 9.090 | 1,629,682 | +0.36(+4.12%) |
May 09, 2016 | 8.590 | 8.773 | 8.520 | 8.730 | 648,698 | +0.12(+1.39%) |
May 06, 2016 | 8.690 | 8.960 | 8.420 | 8.610 | 369,229 | -0.12(-1.43%) |
May 05, 2016 | 8.510 | 8.910 | 8.160 | 8.735 | 623,393 | +0.41(+4.99%) |
May 04, 2016 | 8.380 | 8.640 | 8.290 | 8.320 | 877,839 | -0.09(-1.07%) |
May 03, 2016 | 8.800 | 8.890 | 8.370 | 8.410 | 714,506 | -0.48(-5.40%) |