Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.09 | 10.58 | 10.01 | 10.55 | 607,541 | +0.45(+4.48%) |
Jul 28, 2016 | 10.14 | 10.23 | 9.932 | 10.09 | 457,982 | -0.05(-0.47%) |
Jul 27, 2016 | 10.01 | 10.22 | 9.965 | 10.14 | 568,824 | +0.20(+1.96%) |
Jul 26, 2016 | 9.865 | 10.10 | 9.789 | 9.946 | 600,167 | +0.08(+0.82%) |
Jul 25, 2016 | 9.870 | 9.974 | 9.827 | 9.865 | 709,633 | -0.11(-1.14%) |
Jul 22, 2016 | 9.908 | 10.10 | 9.908 | 9.979 | 410,676 | +0.05(+0.53%) |
Jul 21, 2016 | 10.07 | 10.28 | 9.827 | 9.927 | 721,853 | -0.10(-1.00%) |
Jul 20, 2016 | 9.913 | 10.09 | 9.784 | 10.03 | 424,381 | +0.07(+0.67%) |
Jul 19, 2016 | 10.09 | 10.09 | 9.880 | 9.960 | 329,554 | -0.13(-1.27%) |
Jul 18, 2016 | 9.841 | 10.17 | 9.609 | 10.09 | 381,276 | +0.36(+3.67%) |
Jul 15, 2016 | 9.732 | 9.803 | 9.627 | 9.732 | 240,171 | +0.09(+0.94%) |
Jul 14, 2016 | 9.765 | 9.789 | 9.527 | 9.641 | 542,307 | -0.02(-0.20%) |
Jul 13, 2016 | 9.694 | 9.870 | 9.503 | 9.660 | 386,936 | -0.14(-1.46%) |
Jul 12, 2016 | 9.522 | 10.07 | 9.470 | 9.803 | 909,325 | +0.48(+5.10%) |
Jul 11, 2016 | 9.356 | 9.437 | 9.284 | 9.327 | 678,643 | -0.00(-0.05%) |
Jul 08, 2016 | 9.422 | 9.213 | 9.194 | 9.332 | 677,534 | +0.12(+1.29%) |
Jul 07, 2016 | 9.308 | 9.502 | 9.128 | 9.213 | 794,925 | -0.02(-0.21%) |
Jul 06, 2016 | 9.056 | 9.313 | 8.946 | 9.232 | 575,232 | +0.06(+0.62%) |
Jul 05, 2016 | 9.161 | 9.351 | 8.889 | 9.175 | 1,206,557 | -0.37(-3.84%) |
Jul 01, 2016 | 9.575 | 9.541 | 9.541 | 9.541 | 824,163 | -0.06(-0.60%) |
Jun 30, 2016 | 9.737 | 9.760 | 9.446 | 9.599 | 757,577 | -0.17(-1.71%) |
Jun 29, 2016 | 9.932 | 10.08 | 9.760 | 9.765 | 432,064 | +0.01(+0.15%) |
Jun 28, 2016 | 9.594 | 9.965 | 9.522 | 9.751 | 479,069 | +0.48(+5.13%) |
Jun 27, 2016 | 9.570 | 9.675 | 9.088 | 9.275 | 1,034,010 | -0.45(-4.65%) |
Jun 24, 2016 | 9.637 | 9.994 | 9.599 | 9.727 | 536,687 | -0.42(-4.13%) |
Jun 23, 2016 | 10.10 | 10.18 | 9.932 | 10.15 | 525,263 | +0.17(+1.67%) |
Jun 22, 2016 | 10.16 | 10.44 | 9.941 | 9.979 | 819,070 | -0.17(-1.69%) |
Jun 21, 2016 | 9.837 | 10.19 | 9.551 | 10.15 | 949,508 | +0.18(+1.77%) |
Jun 20, 2016 | 10.12 | 10.29 | 9.903 | 9.975 | 755,374 | -0.09(-0.90%) |
Jun 17, 2016 | 9.760 | 10.14 | 9.760 | 10.07 | 959,787 | +0.40(+4.14%) |
Jun 16, 2016 | 9.670 | 9.722 | 9.356 | 9.665 | 551,255 | -0.06(-0.64%) |
Jun 15, 2016 | 9.570 | 9.794 | 9.384 | 9.727 | 631,476 | +0.08(+0.84%) |
Jun 14, 2016 | 10.04 | 10.23 | 9.541 | 9.646 | 907,604 | -0.49(-4.79%) |
Jun 13, 2016 | 10.13 | 10.36 | 10.00 | 10.13 | 760,402 | -0.17(-1.62%) |
Jun 10, 2016 | 10.54 | 10.72 | 10.27 | 10.30 | 922,124 | -0.49(-4.50%) |
Jun 09, 2016 | 10.73 | 10.86 | 10.35 | 10.78 | 1,101,888 | -0.14(-1.26%) |
Jun 08, 2016 | 10.98 | 11.08 | 10.85 | 10.92 | 1,001,083 | +0.04(+0.39%) |
Jun 07, 2016 | 11.07 | 11.16 | 10.72 | 10.88 | 798,833 | -0.07(-0.61%) |
Jun 06, 2016 | 11.04 | 11.23 | 10.80 | 10.95 | 1,456,534 | +0.19(+1.77%) |
Jun 03, 2016 | 11.05 | 11.13 | 10.67 | 10.76 | 1,295,190 | -0.14(-1.31%) |
Jun 02, 2016 | 10.21 | 10.98 | 10.17 | 10.90 | 2,108,086 | +0.45(+4.33%) |
Jun 01, 2016 | 10.12 | 10.68 | 10.12 | 10.45 | 1,421,230 | +0.17(+1.67%) |
May 31, 2016 | 10.33 | 10.79 | 10.15 | 10.27 | 1,562,636 | -0.00(-0.05%) |
May 27, 2016 | 10.30 | 10.28 | 10.28 | 10.28 | 740,991 | -0.07(-0.64%) |
May 26, 2016 | 10.15 | 10.37 | 10.01 | 10.35 | 2,149,867 | +0.25(+2.45%) |
May 25, 2016 | 9.651 | 10.19 | 9.651 | 10.10 | 2,686,653 | +0.51(+5.37%) |
May 24, 2016 | 9.522 | 9.865 | 9.384 | 9.584 | 2,288,516 | +0.10(+1.11%) |
May 23, 2016 | 8.737 | 9.484 | 8.618 | 9.480 | 1,980,496 | +0.73(+8.38%) |
May 20, 2016 | 8.656 | 8.799 | 8.515 | 8.746 | 463,615 | +0.13(+1.49%) |
May 19, 2016 | 8.332 | 8.780 | 8.223 | 8.618 | 542,689 | +0.26(+3.13%) |
May 18, 2016 | 8.437 | 8.701 | 8.304 | 8.356 | 521,170 | -0.10(-1.18%) |
May 17, 2016 | 8.689 | 8.959 | 8.423 | 8.456 | 1,342,534 | -0.26(-2.95%) |
May 16, 2016 | 8.189 | 8.922 | 8.189 | 8.713 | 1,081,918 | +0.55(+6.77%) |
May 13, 2016 | 8.170 | 8.449 | 8.046 | 8.161 | 1,030,803 | -0.03(-0.41%) |
May 12, 2016 | 8.494 | 8.542 | 7.977 | 8.194 | 573,783 | -0.15(-1.77%) |
May 11, 2016 | 8.313 | 8.680 | 8.204 | 8.342 | 1,229,354 | -0.00(-0.06%) |
May 10, 2016 | 8.256 | 8.423 | 8.104 | 8.346 | 1,370,039 | +0.13(+1.56%) |
May 09, 2016 | 8.156 | 8.223 | 7.689 | 8.218 | 2,140,210 | +0.03(+0.41%) |
May 06, 2016 | 8.137 | 8.427 | 8.099 | 8.184 | 731,775 | +0.01(+0.12%) |
May 05, 2016 | 8.494 | 8.608 | 8.113 | 8.175 | 1,208,307 | -0.15(-1.83%) |
May 04, 2016 | 8.418 | 8.708 | 8.118 | 8.327 | 1,208,263 | +0.31(+3.92%) |
May 03, 2016 | 8.188 | 8.229 | 7.742 | 8.013 | 2,932,333 | -0.27(-3.27%) |