Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.73 | 10.88 | 10.64 | 10.65 | 578,321 | -0.15(-1.34%) |
Jul 28, 2016 | 11.02 | 11.05 | 9.761 | 10.80 | 665,033 | -0.21(-1.91%) |
Jul 27, 2016 | 11.20 | 11.22 | 10.88 | 11.01 | 537,429 | -0.14(-1.26%) |
Jul 26, 2016 | 10.57 | 11.28 | 10.33 | 11.15 | 1,355,333 | +0.54(+5.09%) |
Jul 25, 2016 | 10.22 | 10.62 | 10.22 | 10.61 | 719,226 | +0.33(+3.21%) |
Jul 22, 2016 | 10.05 | 10.33 | 9.830 | 10.28 | 400,368 | +0.27(+2.70%) |
Jul 21, 2016 | 10.02 | 10.23 | 9.960 | 10.01 | 457,691 | -0.01(-0.10%) |
Jul 20, 2016 | 10.05 | 10.16 | 9.880 | 10.02 | 1,096,397 | -0.05(-0.50%) |
Jul 19, 2016 | 10.12 | 10.24 | 10.01 | 10.07 | 483,250 | -0.11(-1.08%) |
Jul 18, 2016 | 10.25 | 10.41 | 10.00 | 10.18 | 370,831 | -0.13(-1.26%) |
Jul 15, 2016 | 10.32 | 10.44 | 10.15 | 10.31 | 635,896 | +0.07(+0.68%) |
Jul 14, 2016 | 10.28 | 10.38 | 10.09 | 10.24 | 493,427 | +0.14(+1.39%) |
Jul 13, 2016 | 10.21 | 10.35 | 10.00 | 10.10 | 390,377 | -0.08(-0.79%) |
Jul 12, 2016 | 9.900 | 10.30 | 9.685 | 10.18 | 895,532 | +0.47(+4.84%) |
Jul 11, 2016 | 9.150 | 9.780 | 9.130 | 9.710 | 677,552 | +0.59(+6.47%) |
Jul 08, 2016 | 8.950 | 9.170 | 8.770 | 9.120 | 515,692 | +0.35(+3.99%) |
Jul 07, 2016 | 8.890 | 9.030 | 8.600 | 8.770 | 479,545 | -0.26(-2.88%) |
Jul 05, 2016 | 9.300 | 9.300 | 8.475 | 9.030 | 825,842 | -0.42(-4.44%) |
Jul 01, 2016 | 9.170 | 9.450 | 9.450 | 9.450 | 584,600 | +0.26(+2.83%) |
Jun 30, 2016 | 8.950 | 9.210 | 8.710 | 9.190 | 959,737 | +0.26(+2.91%) |
Jun 29, 2016 | 8.870 | 9.160 | 8.720 | 8.930 | 528,920 | +0.20(+2.29%) |
Jun 28, 2016 | 8.610 | 9.160 | 8.610 | 8.730 | 581,478 | +0.26(+3.07%) |
Jun 27, 2016 | 9.180 | 9.370 | 8.390 | 8.470 | 1,315,598 | -0.90(-9.61%) |
Jun 24, 2016 | 9.260 | 9.550 | 9.260 | 9.370 | 955,312 | -0.73(-7.23%) |
Jun 23, 2016 | 9.830 | 10.14 | 9.760 | 10.10 | 585,120 | +0.45(+4.66%) |
Jun 22, 2016 | 9.740 | 9.980 | 9.630 | 9.650 | 371,531 | -0.09(-0.92%) |
Jun 21, 2016 | 9.610 | 9.760 | 9.460 | 9.740 | 251,277 | +0.11(+1.14%) |
Jun 20, 2016 | 9.550 | 9.830 | 9.460 | 9.630 | 365,241 | +0.30(+3.22%) |
Jun 17, 2016 | 9.330 | 9.590 | 9.240 | 9.330 | 636,434 | +0.04(+0.43%) |
Jun 16, 2016 | 9.320 | 9.495 | 8.900 | 9.290 | 488,959 | -0.18(-1.90%) |
Jun 15, 2016 | 9.050 | 9.770 | 9.050 | 9.470 | 541,637 | +0.43(+4.76%) |
Jun 14, 2016 | 9.170 | 9.560 | 8.880 | 9.040 | 739,099 | -0.17(-1.85%) |
Jun 13, 2016 | 9.450 | 9.750 | 9.170 | 9.210 | 639,284 | -0.33(-3.46%) |
Jun 10, 2016 | 9.810 | 10.17 | 9.530 | 9.540 | 557,594 | -0.49(-4.89%) |
Jun 09, 2016 | 10.27 | 10.40 | 9.880 | 10.03 | 433,593 | -0.30(-2.90%) |
Jun 08, 2016 | 10.41 | 10.52 | 10.20 | 10.33 | 544,087 | +0.02(+0.19%) |
Jun 07, 2016 | 10.19 | 10.40 | 10.07 | 10.31 | 455,342 | +0.12(+1.18%) |
Jun 06, 2016 | 9.940 | 10.22 | 9.930 | 10.19 | 674,041 | +0.28(+2.83%) |
Jun 03, 2016 | 10.08 | 10.09 | 9.660 | 9.910 | 638,983 | -0.23(-2.27%) |
Jun 02, 2016 | 9.870 | 10.16 | 9.640 | 10.14 | 804,791 | +0.17(+1.71%) |
Jun 01, 2016 | 9.670 | 10.05 | 9.310 | 9.970 | 757,163 | +0.18(+1.84%) |
May 31, 2016 | 9.500 | 9.900 | 9.420 | 9.790 | 818,517 | +0.34(+3.60%) |
May 27, 2016 | 9.080 | 9.450 | 9.450 | 9.450 | 532,700 | +0.37(+4.07%) |
May 26, 2016 | 9.170 | 9.330 | 8.830 | 9.080 | 457,721 | -0.03(-0.33%) |
May 25, 2016 | 8.540 | 9.200 | 8.540 | 9.110 | 1,073,856 | +0.60(+7.05%) |
May 24, 2016 | 8.560 | 8.635 | 8.390 | 8.510 | 600,950 | +0.00(+0.00%) |
May 23, 2016 | 8.140 | 8.640 | 8.080 | 8.510 | 756,097 | +0.31(+3.78%) |
May 20, 2016 | 8.320 | 8.485 | 8.110 | 8.200 | 515,314 | -0.06(-0.73%) |
May 19, 2016 | 8.020 | 8.285 | 7.900 | 8.260 | 581,879 | +0.15(+1.85%) |
May 18, 2016 | 8.150 | 8.340 | 8.040 | 8.110 | 671,493 | -0.11(-1.34%) |
May 17, 2016 | 8.290 | 8.490 | 8.090 | 8.220 | 965,619 | -0.10(-1.20%) |
May 16, 2016 | 8.440 | 8.650 | 8.300 | 8.320 | 714,380 | -0.07(-0.83%) |
May 13, 2016 | 8.410 | 8.770 | 8.360 | 8.390 | 500,531 | -0.05(-0.59%) |
May 12, 2016 | 8.860 | 9.150 | 8.390 | 8.440 | 794,100 | -0.35(-3.98%) |
May 11, 2016 | 8.830 | 9.180 | 8.780 | 8.790 | 668,699 | -0.12(-1.35%) |
May 10, 2016 | 8.690 | 9.030 | 8.680 | 8.910 | 799,093 | +0.28(+3.24%) |
May 09, 2016 | 8.710 | 8.710 | 8.490 | 8.630 | 766,827 | -0.12(-1.37%) |
May 06, 2016 | 8.910 | 8.930 | 7.970 | 8.750 | 3,534,586 | -0.52(-5.61%) |
May 05, 2016 | 9.520 | 10.02 | 9.015 | 9.270 | 1,471,724 | -0.11(-1.17%) |
May 04, 2016 | 9.600 | 9.900 | 9.370 | 9.380 | 1,454,540 | -0.29(-3.00%) |
May 03, 2016 | 10.02 | 10.15 | 9.610 | 9.670 | 1,429,103 | -0.47(-4.64%) |