Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.11 | 10.11 | 9.910 | 10.03 | 2,717,530 | -0.04(-0.40%) |
Jul 28, 2016 | 10.16 | 10.24 | 9.955 | 10.07 | 3,874,509 | -0.13(-1.27%) |
Jul 27, 2016 | 10.21 | 10.34 | 10.12 | 10.20 | 6,495,966 | +0.03(+0.29%) |
Jul 26, 2016 | 9.750 | 10.21 | 9.670 | 10.17 | 8,474,563 | +0.57(+5.94%) |
Jul 25, 2016 | 9.580 | 9.690 | 9.530 | 9.600 | 1,853,107 | +0.04(+0.42%) |
Jul 22, 2016 | 9.500 | 9.578 | 9.375 | 9.560 | 2,001,164 | +0.03(+0.31%) |
Jul 21, 2016 | 9.620 | 9.685 | 9.530 | 9.530 | 3,669,269 | -0.13(-1.35%) |
Jul 20, 2016 | 9.530 | 9.750 | 9.421 | 9.660 | 2,418,246 | +0.19(+2.01%) |
Jul 19, 2016 | 9.450 | 9.560 | 9.360 | 9.470 | 3,148,230 | -0.04(-0.42%) |
Jul 18, 2016 | 9.550 | 9.558 | 9.380 | 9.510 | 1,636,609 | +0.12(+1.28%) |
Jul 15, 2016 | 9.440 | 9.460 | 9.330 | 9.390 | 1,816,383 | -0.05(-0.53%) |
Jul 14, 2016 | 9.500 | 9.510 | 9.350 | 9.440 | 2,170,188 | +0.14(+1.51%) |
Jul 13, 2016 | 9.380 | 9.430 | 9.210 | 9.300 | 2,418,556 | -0.01(-0.11%) |
Jul 12, 2016 | 9.260 | 9.425 | 9.210 | 9.310 | 2,832,684 | +0.14(+1.53%) |
Jul 11, 2016 | 9.000 | 9.200 | 9.000 | 9.170 | 3,937,714 | +0.26(+2.92%) |
Jul 08, 2016 | 8.790 | 8.980 | 8.720 | 8.910 | 6,591,448 | +0.19(+2.18%) |
Jul 07, 2016 | 8.510 | 8.960 | 8.510 | 8.720 | 5,525,450 | +0.26(+3.07%) |
Jul 05, 2016 | 8.810 | 8.820 | 8.370 | 8.460 | 3,202,239 | -0.32(-3.64%) |
Jul 01, 2016 | 8.740 | 8.780 | 8.780 | 8.780 | 2,324,400 | -0.04(-0.45%) |
Jun 30, 2016 | 8.730 | 8.820 | 8.660 | 8.820 | 3,047,121 | +0.13(+1.50%) |
Jun 29, 2016 | 8.800 | 8.830 | 8.560 | 8.690 | 3,631,945 | +0.02(+0.23%) |
Jun 28, 2016 | 8.510 | 8.680 | 8.460 | 8.670 | 5,863,945 | +0.43(+5.22%) |
Jun 27, 2016 | 8.950 | 8.950 | 8.210 | 8.240 | 10,065,290 | -0.85(-9.35%) |
Jun 24, 2016 | 9.390 | 9.575 | 8.990 | 9.090 | 14,290,589 | -0.78(-7.90%) |
Jun 23, 2016 | 9.820 | 9.905 | 9.770 | 9.870 | 2,316,451 | +0.18(+1.86%) |
Jun 22, 2016 | 9.810 | 9.960 | 9.690 | 9.690 | 2,633,619 | -0.09(-0.92%) |
Jun 21, 2016 | 9.810 | 9.890 | 9.710 | 9.780 | 2,669,886 | +0.00(+0.00%) |
Jun 20, 2016 | 9.610 | 9.890 | 9.530 | 9.780 | 5,590,921 | +0.33(+3.49%) |
Jun 17, 2016 | 9.470 | 9.490 | 9.270 | 9.450 | 6,063,394 | -0.04(-0.42%) |
Jun 16, 2016 | 9.630 | 9.630 | 9.250 | 9.490 | 12,189,318 | -0.21(-2.16%) |
Jun 15, 2016 | 9.800 | 9.830 | 9.655 | 9.700 | 8,605,624 | -0.07(-0.72%) |
Jun 14, 2016 | 9.800 | 9.890 | 9.690 | 9.770 | 11,463,141 | -0.21(-2.10%) |
Jun 13, 2016 | 9.910 | 10.13 | 9.800 | 9.980 | 7,231,668 | +0.18(+1.84%) |
Jun 10, 2016 | 9.850 | 9.940 | 9.740 | 9.800 | 4,001,755 | -0.22(-2.20%) |
Jun 09, 2016 | 9.930 | 10.03 | 9.880 | 10.02 | 4,451,869 | +0.00(+0.00%) |
Jun 08, 2016 | 10.07 | 10.13 | 9.965 | 10.02 | 1,898,951 | -0.05(-0.50%) |
Jun 07, 2016 | 9.840 | 10.15 | 9.800 | 10.07 | 5,911,853 | +0.26(+2.65%) |
Jun 06, 2016 | 9.710 | 9.840 | 9.690 | 9.810 | 3,929,757 | +0.10(+1.03%) |
Jun 03, 2016 | 9.900 | 9.900 | 9.670 | 9.710 | 2,263,478 | -0.15(-1.52%) |
Jun 02, 2016 | 9.830 | 9.920 | 9.770 | 9.860 | 3,201,747 | -0.09(-0.90%) |
Jun 01, 2016 | 9.790 | 9.980 | 9.690 | 9.950 | 4,230,323 | +0.18(+1.84%) |
May 31, 2016 | 9.710 | 9.800 | 9.690 | 9.770 | 3,541,853 | +0.11(+1.14%) |
May 27, 2016 | 9.510 | 9.660 | 9.660 | 9.660 | 2,498,600 | +0.15(+1.58%) |
May 26, 2016 | 9.520 | 9.670 | 9.400 | 9.510 | 2,386,766 | +0.00(+0.00%) |
May 25, 2016 | 9.460 | 9.550 | 9.420 | 9.510 | 2,647,065 | +0.13(+1.39%) |
May 24, 2016 | 9.240 | 9.460 | 9.240 | 9.380 | 5,087,629 | +0.20(+2.18%) |
May 23, 2016 | 9.220 | 9.335 | 9.175 | 9.180 | 2,552,117 | -0.01(-0.11%) |
May 20, 2016 | 9.110 | 9.250 | 9.050 | 9.190 | 3,301,984 | +0.16(+1.77%) |
May 19, 2016 | 9.140 | 9.250 | 8.890 | 9.030 | 2,610,341 | -0.18(-1.95%) |
May 18, 2016 | 8.900 | 9.305 | 8.900 | 9.210 | 4,638,966 | +0.26(+2.91%) |
May 17, 2016 | 8.990 | 9.135 | 8.905 | 8.950 | 2,855,452 | -0.05(-0.56%) |
May 16, 2016 | 9.030 | 9.110 | 8.890 | 9.000 | 3,886,789 | +0.05(+0.56%) |
May 13, 2016 | 8.950 | 9.120 | 8.920 | 8.950 | 3,484,854 | -0.02(-0.22%) |
May 12, 2016 | 9.420 | 9.480 | 8.850 | 8.970 | 4,928,027 | -0.42(-4.47%) |
May 11, 2016 | 9.310 | 9.565 | 9.300 | 9.390 | 3,541,776 | +0.01(+0.11%) |
May 10, 2016 | 9.170 | 9.390 | 9.070 | 9.380 | 4,005,183 | +0.27(+2.96%) |
May 09, 2016 | 9.810 | 9.900 | 9.000 | 9.110 | 7,277,080 | -0.30(-3.19%) |
May 06, 2016 | 9.240 | 9.420 | 9.210 | 9.410 | 3,664,574 | +0.12(+1.29%) |
May 05, 2016 | 9.350 | 9.500 | 9.240 | 9.290 | 2,777,134 | +0.02(+0.22%) |
May 04, 2016 | 9.420 | 9.540 | 9.195 | 9.270 | 2,975,191 | -0.22(-2.32%) |
May 03, 2016 | 9.610 | 9.640 | 9.415 | 9.490 | 2,958,743 | -0.19(-1.96%) |