Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.72 | 10.72 | 10.68 | 10.68 | 1,061 | -0.07(-0.65%) |
Jul 28, 2016 | 10.70 | 10.75 | 10.70 | 10.75 | 1,210 | -0.01(-0.09%) |
Jul 27, 2016 | 10.67 | 10.79 | 10.67 | 10.76 | 4,650 | +0.16(+1.51%) |
Jul 26, 2016 | 10.61 | 10.61 | 10.54 | 10.60 | 32,749 | -0.02(-0.19%) |
Jul 25, 2016 | 10.61 | 10.65 | 10.56 | 10.62 | 6,426 | +0.01(+0.09%) |
Jul 22, 2016 | 10.60 | 10.61 | 10.60 | 10.61 | 1,441 | +0.05(+0.47%) |
Jul 21, 2016 | 10.60 | 10.60 | 10.55 | 10.56 | 5,084 | -0.11(-1.03%) |
Jul 20, 2016 | 10.72 | 10.72 | 10.65 | 10.67 | 5,805 | +0.14(+1.33%) |
Jul 19, 2016 | 10.51 | 10.53 | 10.48 | 10.53 | 10,161 | +0.25(+2.43%) |
Jul 18, 2016 | 10.19 | 10.37 | 10.14 | 10.28 | 6,012 | -0.04(-0.39%) |
Jul 15, 2016 | 10.31 | 10.32 | 10.31 | 10.32 | 650 | +0.05(+0.49%) |
Jul 14, 2016 | 10.34 | 10.35 | 10.27 | 10.27 | 4,284 | +0.09(+0.88%) |
Jul 13, 2016 | 10.21 | 10.23 | 10.17 | 10.18 | 8,850 | +0.09(+0.89%) |
Jul 12, 2016 | 10.15 | 10.15 | 10.07 | 10.09 | 12,848 | +0.09(+0.90%) |
Jul 11, 2016 | 9.950 | 10.01 | 9.930 | 10.00 | 14,604 | +0.22(+2.25%) |
Jul 08, 2016 | 9.680 | 9.680 | 9.780 | 23,424 | +0.10(+1.03%) | |
Jul 07, 2016 | 9.640 | 9.680 | 9.610 | 9.680 | 2,254 | +0.00(+0.05%) |
Jul 05, 2016 | 9.630 | 9.720 | 9.630 | 9.675 | 2,744 | -0.48(-4.77%) |
Jul 01, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.13(+1.30%) | |
Jun 30, 2016 | 9.855 | 10.03 | 9.855 | 10.03 | 6,688 | +0.28(+2.87%) |
Jun 29, 2016 | 9.660 | 9.750 | 9.660 | 9.750 | 1,422 | +0.26(+2.69%) |
Jun 28, 2016 | 9.390 | 9.495 | 9.370 | 9.495 | 11,659 | +0.25(+2.76%) |
Jun 27, 2016 | 9.535 | 9.570 | 9.110 | 9.240 | 40,971 | -0.62(-6.24%) |
Jun 24, 2016 | 9.800 | 10.39 | 9.500 | 9.855 | 11,193 | -0.91(-8.50%) |
Jun 23, 2016 | 10.72 | 10.77 | 10.70 | 10.77 | 3,008 | +0.32(+3.06%) |
Jun 22, 2016 | 10.46 | 10.51 | 10.42 | 10.45 | 4,594 | +0.04(+0.38%) |
Jun 21, 2016 | 10.32 | 10.42 | 10.32 | 10.41 | 1,449 | +0.16(+1.56%) |
Jun 20, 2016 | 10.06 | 10.37 | 10.04 | 10.25 | 34,307 | +0.64(+6.66%) |
Jun 17, 2016 | 9.630 | 9.650 | 9.560 | 9.610 | 20,789 | +0.15(+1.59%) |
Jun 16, 2016 | 9.250 | 9.490 | 9.250 | 9.460 | 10,687 | -0.14(-1.46%) |
Jun 15, 2016 | 9.640 | 9.675 | 9.600 | 9.600 | 5,249 | +0.12(+1.27%) |
Jun 14, 2016 | 9.500 | 9.515 | 9.480 | 9.480 | 6,768 | -0.23(-2.37%) |
Jun 13, 2016 | 9.700 | 9.770 | 9.700 | 9.710 | 1,861 | +0.02(+0.21%) |
Jun 10, 2016 | 9.830 | 9.830 | 9.690 | 9.690 | 1,226 | -0.53(-5.19%) |
Jun 09, 2016 | 10.22 | 10.22 | 10.22 | 10.22 | 397 | -0.06(-0.58%) |
Jun 08, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 368 | +0.15(+1.48%) |
Jun 07, 2016 | 10.10 | 10.19 | 10.10 | 10.13 | 1,463 | +0.11(+1.10%) |
Jun 06, 2016 | 9.980 | 10.04 | 9.970 | 10.02 | 85,734 | +0.07(+0.70%) |
Jun 03, 2016 | 9.900 | 9.950 | 9.900 | 9.950 | 13,257 | +0.13(+1.32%) |
Jun 02, 2016 | 9.800 | 9.834 | 9.800 | 9.820 | 39,044 | +0.02(+0.15%) |
Jun 01, 2016 | 9.716 | 9.810 | 9.716 | 9.805 | 1,468 | +0.03(+0.31%) |
May 31, 2016 | 9.914 | 9.914 | 9.770 | 9.775 | 1,466 | -0.16(-1.62%) |
May 27, 2016 | 9.936 | 9.936 | 9.936 | 0 | -0.13(-1.33%) | |
May 26, 2016 | 10.02 | 10.07 | 10.02 | 10.07 | 528 | +0.06(+0.60%) |
May 25, 2016 | 9.989 | 10.02 | 9.960 | 10.01 | 3,703 | -0.04(-0.40%) |
May 24, 2016 | 9.966 | 10.05 | 9.966 | 10.05 | 3,852 | -0.10(-0.99%) |
May 23, 2016 | 10.03 | 10.15 | 10.02 | 10.15 | 3,215 | +0.11(+1.05%) |
May 20, 2016 | 10.05 | 10.07 | 10.03 | 10.04 | 1,276 | +0.22(+2.29%) |
May 19, 2016 | 9.830 | 9.840 | 9.770 | 9.820 | 1,984 | -0.10(-1.01%) |
May 18, 2016 | 9.850 | 9.980 | 9.840 | 9.920 | 8,286 | -0.06(-0.60%) |
May 17, 2016 | 10.02 | 10.02 | 9.910 | 9.980 | 4,222 | +0.06(+0.60%) |
May 16, 2016 | 9.846 | 9.920 | 9.819 | 9.920 | 4,006 | +0.26(+2.69%) |
May 13, 2016 | 9.714 | 9.800 | 9.660 | 9.660 | 1,180 | -0.13(-1.33%) |
May 12, 2016 | 9.710 | 9.790 | 9.670 | 9.790 | 2,089 | -0.04(-0.41%) |
May 11, 2016 | 9.792 | 9.840 | 9.750 | 9.830 | 7,593 | +0.10(+1.03%) |
May 10, 2016 | 9.770 | 9.774 | 9.726 | 9.730 | 2,039 | +0.00(+0.00%) |
May 09, 2016 | 9.770 | 9.770 | 9.730 | 9.730 | 1,323 | -0.06(-0.61%) |
May 06, 2016 | 9.803 | 9.840 | 9.744 | 9.790 | 3,937 | +0.04(+0.39%) |
May 05, 2016 | 9.840 | 9.840 | 9.752 | 9.752 | 1,516 | -0.05(-0.53%) |
May 04, 2016 | 9.800 | 9.860 | 9.790 | 9.804 | 6,343 | -0.22(-2.20%) |
May 03, 2016 | 9.990 | 10.04 | 9.951 | 10.03 | 1,402 | -0.12(-1.13%) |