Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.51 | 10.67 | 10.17 | 10.63 | 19,318 | +0.03(+0.27%) |
Jul 28, 2016 | 10.69 | 10.69 | 10.50 | 10.60 | 5,821 | -0.09(-0.80%) |
Jul 27, 2016 | 10.70 | 10.73 | 10.67 | 10.69 | 3,751 | -0.04(-0.36%) |
Jul 26, 2016 | 10.71 | 10.73 | 10.54 | 10.73 | 5,635 | +0.01(+0.09%) |
Jul 25, 2016 | 10.52 | 10.91 | 10.52 | 10.72 | 13,036 | +0.10(+0.90%) |
Jul 22, 2016 | 10.73 | 10.80 | 10.49 | 10.62 | 16,101 | -0.19(-1.76%) |
Jul 21, 2016 | 10.46 | 10.90 | 10.18 | 10.81 | 15,341 | +0.78(+7.80%) |
Jul 20, 2016 | 10.61 | 10.76 | 9.852 | 10.03 | 35,423 | -0.55(-5.23%) |
Jul 19, 2016 | 10.78 | 11.28 | 10.46 | 10.58 | 88,586 | -0.51(-4.56%) |
Jul 18, 2016 | 10.49 | 11.10 | 10.36 | 11.09 | 68,920 | +0.65(+6.21%) |
Jul 15, 2016 | 10.05 | 10.51 | 9.936 | 10.44 | 27,301 | +0.51(+5.09%) |
Jul 14, 2016 | 9.793 | 9.994 | 9.784 | 9.936 | 11,709 | +0.01(+0.10%) |
Jul 13, 2016 | 9.946 | 10.01 | 9.784 | 9.927 | 9,066 | +0.04(+0.39%) |
Jul 12, 2016 | 9.803 | 10.01 | 9.803 | 9.889 | 11,058 | +0.01(+0.10%) |
Jul 11, 2016 | 9.555 | 9.889 | 9.555 | 9.879 | 9,486 | +0.26(+2.68%) |
Jul 08, 2016 | 9.498 | 9.812 | 9.517 | 9.622 | 21,653 | +0.10(+1.10%) |
Jul 07, 2016 | 9.498 | 9.727 | 9.412 | 9.517 | 10,154 | -0.10(-0.99%) |
Jul 06, 2016 | 9.793 | 9.793 | 9.498 | 9.612 | 16,053 | -0.18(-1.85%) |
Jul 05, 2016 | 9.450 | 9.841 | 9.450 | 9.793 | 49,671 | +0.19(+1.99%) |
Jul 01, 2016 | 9.842 | 9.603 | 9.603 | 9.603 | 21,078 | -0.19(-1.95%) |
Jun 30, 2016 | 9.488 | 9.851 | 9.441 | 9.793 | 16,645 | +0.31(+3.32%) |
Jun 29, 2016 | 9.622 | 9.870 | 9.317 | 9.479 | 68,292 | -0.03(-0.30%) |
Jun 28, 2016 | 8.821 | 9.793 | 8.821 | 9.507 | 56,149 | +0.67(+7.55%) |
Jun 27, 2016 | 9.669 | 9.669 | 8.716 | 8.840 | 32,474 | -0.87(-8.94%) |
Jun 24, 2016 | 9.155 | 10.23 | 8.940 | 9.708 | 489,481 | +0.38(+4.09%) |
Jun 23, 2016 | 9.574 | 9.622 | 8.973 | 9.326 | 54,841 | -0.27(-2.78%) |
Jun 22, 2016 | 9.679 | 10.01 | 9.422 | 9.593 | 56,404 | -0.19(-1.95%) |
Jun 21, 2016 | 8.802 | 10.05 | 8.487 | 9.784 | 630,786 | +0.83(+9.27%) |
Jun 20, 2016 | 7.209 | 9.059 | 7.209 | 8.954 | 236,436 | +1.95(+27.93%) |
Jun 17, 2016 | 6.799 | 7.247 | 6.761 | 6.999 | 201,813 | +0.10(+1.38%) |
Jun 16, 2016 | 6.866 | 6.971 | 6.162 | 6.904 | 260,676 | -0.13(-1.90%) |
Jun 15, 2016 | 7.724 | 8.004 | 6.914 | 7.038 | 113,135 | -0.53(-7.05%) |
Jun 14, 2016 | 7.371 | 7.629 | 6.675 | 7.572 | 134,921 | +0.19(+2.58%) |
Jun 13, 2016 | 7.896 | 8.010 | 7.142 | 7.381 | 74,583 | -0.51(-6.48%) |
Jun 10, 2016 | 8.487 | 8.582 | 7.763 | 7.892 | 96,298 | -0.60(-7.01%) |
Jun 09, 2016 | 8.868 | 8.878 | 8.401 | 8.487 | 47,608 | -0.46(-5.12%) |
Jun 08, 2016 | 9.240 | 9.374 | 8.868 | 8.945 | 14,701 | -0.29(-3.10%) |
Jun 07, 2016 | 9.107 | 9.317 | 8.970 | 9.231 | 22,018 | -0.01(-0.10%) |
Jun 06, 2016 | 10.11 | 10.11 | 8.506 | 9.240 | 157,387 | -0.85(-8.41%) |
Jun 03, 2016 | 9.822 | 10.09 | 9.756 | 10.09 | 38,067 | +0.20(+2.02%) |
Jun 02, 2016 | 9.822 | 9.898 | 9.727 | 9.889 | 27,403 | +0.02(+0.19%) |
Jun 01, 2016 | 9.689 | 9.908 | 9.689 | 9.870 | 6,904 | +0.09(+0.88%) |
May 31, 2016 | 10.09 | 10.11 | 9.679 | 9.784 | 23,239 | -0.44(-4.29%) |
May 27, 2016 | 10.47 | 10.22 | 10.22 | 10.22 | 16,044 | -0.15(-1.47%) |
May 26, 2016 | 10.20 | 10.58 | 10.20 | 10.38 | 69,556 | -0.10(-1.00%) |
May 25, 2016 | 10.01 | 10.73 | 9.843 | 10.48 | 127,440 | +0.47(+4.67%) |
May 24, 2016 | 10.19 | 10.29 | 9.908 | 10.01 | 45,617 | -0.09(-0.85%) |
May 23, 2016 | 9.784 | 10.13 | 9.660 | 10.10 | 56,123 | +0.20(+2.02%) |
May 20, 2016 | 9.870 | 10.18 | 9.832 | 9.898 | 99,261 | +0.00(+0.00%) |
May 19, 2016 | 11.19 | 11.21 | 9.641 | 9.898 | 242,112 | -1.33(-11.81%) |
May 18, 2016 | 11.31 | 11.54 | 11.11 | 11.22 | 164,613 | -0.16(-1.42%) |
May 17, 2016 | 11.20 | 11.41 | 10.97 | 11.39 | 164,115 | +0.32(+2.93%) |
May 16, 2016 | 10.44 | 11.18 | 10.39 | 11.06 | 216,068 | +0.72(+6.91%) |
May 13, 2016 | 9.879 | 10.49 | 9.679 | 10.35 | 250,209 | +0.57(+5.85%) |
May 12, 2016 | 9.650 | 9.984 | 9.631 | 9.774 | 285,209 | +0.12(+1.28%) |