Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.41 | 10.51 | 10.35 | 10.42 | 712,097 | +0.05(+0.48%) |
Jul 28, 2016 | 10.38 | 10.40 | 10.32 | 10.37 | 312,984 | +0.01(+0.06%) |
Jul 27, 2016 | 10.40 | 10.40 | 10.27 | 10.36 | 442,314 | -0.03(-0.27%) |
Jul 26, 2016 | 10.34 | 10.40 | 10.26 | 10.39 | 546,068 | +0.06(+0.60%) |
Jul 25, 2016 | 10.37 | 10.40 | 10.30 | 10.33 | 439,845 | -0.09(-0.84%) |
Jul 22, 2016 | 10.32 | 10.45 | 10.31 | 10.41 | 376,458 | +0.12(+1.12%) |
Jul 21, 2016 | 10.35 | 10.41 | 10.29 | 10.30 | 429,630 | -0.02(-0.24%) |
Jul 20, 2016 | 10.30 | 10.36 | 10.28 | 10.32 | 453,299 | +0.02(+0.15%) |
Jul 19, 2016 | 10.29 | 10.34 | 10.27 | 10.31 | 557,464 | -0.02(-0.24%) |
Jul 18, 2016 | 10.33 | 10.40 | 10.28 | 10.33 | 435,372 | -0.01(-0.12%) |
Jul 15, 2016 | 10.47 | 10.47 | 10.31 | 10.35 | 537,783 | -0.12(-1.19%) |
Jul 14, 2016 | 10.46 | 10.50 | 10.37 | 10.47 | 891,979 | +0.08(+0.78%) |
Jul 13, 2016 | 10.32 | 10.44 | 10.26 | 10.39 | 543,496 | +0.05(+0.51%) |
Jul 12, 2016 | 10.27 | 10.35 | 10.26 | 10.34 | 434,646 | +0.13(+1.25%) |
Jul 11, 2016 | 10.17 | 10.24 | 10.07 | 10.21 | 859,897 | -0.02(-0.24%) |
Jul 08, 2016 | 10.34 | 10.34 | 10.21 | 10.23 | 627,122 | -0.11(-1.02%) |
Jul 07, 2016 | 10.43 | 10.43 | 10.30 | 10.34 | 692,317 | -0.03(-0.27%) |
Jul 06, 2016 | 10.25 | 10.37 | 10.18 | 10.37 | 1,056,342 | +0.10(+1.00%) |
Jul 05, 2016 | 10.11 | 10.37 | 10.11 | 10.26 | 818,763 | +0.09(+0.89%) |
Jul 01, 2016 | 10.06 | 10.17 | 10.17 | 10.17 | 302,805 | +0.15(+1.46%) |
Jun 30, 2016 | 10.07 | 10.08 | 10.01 | 10.03 | 703,761 | -0.04(-0.43%) |
Jun 29, 2016 | 9.959 | 10.07 | 9.922 | 10.07 | 435,115 | +0.15(+1.54%) |
Jun 28, 2016 | 9.828 | 9.922 | 9.772 | 9.919 | 659,808 | +0.14(+1.47%) |
Jun 27, 2016 | 9.754 | 9.813 | 9.676 | 9.775 | 582,713 | -0.03(-0.32%) |
Jun 24, 2016 | 9.760 | 9.953 | 9.710 | 9.807 | 456,238 | -0.30(-2.99%) |
Jun 23, 2016 | 10.13 | 10.14 | 10.07 | 10.11 | 474,239 | +0.09(+0.90%) |
Jun 22, 2016 | 10.11 | 10.13 | 10.01 | 10.02 | 602,345 | -0.07(-0.71%) |
Jun 21, 2016 | 10.16 | 10.16 | 10.05 | 10.09 | 505,515 | -0.03(-0.28%) |
Jun 20, 2016 | 10.11 | 10.16 | 10.07 | 10.12 | 435,690 | +0.11(+1.06%) |
Jun 17, 2016 | 10.01 | 10.06 | 9.984 | 10.01 | 1,061,961 | +0.02(+0.25%) |
Jun 16, 2016 | 9.800 | 10.02 | 9.735 | 9.987 | 607,278 | +0.11(+1.14%) |
Jun 15, 2016 | 9.853 | 9.953 | 9.841 | 9.875 | 447,474 | +0.00(+0.00%) |
Jun 14, 2016 | 9.757 | 9.906 | 9.741 | 9.875 | 525,433 | +0.11(+1.15%) |
Jun 13, 2016 | 9.819 | 9.856 | 9.757 | 9.763 | 388,824 | -0.14(-1.42%) |
Jun 10, 2016 | 9.972 | 10.01 | 9.828 | 9.903 | 487,006 | -0.09(-0.93%) |
Jun 09, 2016 | 10.01 | 10.06 | 9.925 | 9.997 | 452,233 | -0.06(-0.59%) |
Jun 08, 2016 | 10.16 | 10.21 | 10.01 | 10.06 | 534,039 | +0.00(+0.03%) |
Jun 07, 2016 | 9.985 | 10.08 | 9.951 | 10.05 | 453,539 | +0.10(+0.99%) |
Jun 06, 2016 | 9.914 | 9.964 | 9.893 | 9.954 | 443,081 | +0.08(+0.78%) |
Jun 03, 2016 | 9.832 | 9.908 | 9.816 | 9.878 | 392,740 | +0.15(+1.55%) |
Jun 02, 2016 | 9.709 | 9.721 | 9.672 | 9.727 | 411,545 | -0.02(-0.16%) |
Jun 01, 2016 | 9.718 | 9.770 | 9.658 | 9.743 | 595,065 | +0.02(+0.16%) |
May 31, 2016 | 9.786 | 9.786 | 9.675 | 9.727 | 612,584 | -0.06(-0.63%) |
May 27, 2016 | 9.786 | 9.789 | 9.789 | 9.789 | 479,408 | -0.02(-0.25%) |
May 26, 2016 | 9.798 | 9.859 | 9.743 | 9.813 | 703,837 | +0.11(+1.11%) |
May 25, 2016 | 9.638 | 9.721 | 9.620 | 9.706 | 596,680 | +0.10(+1.02%) |
May 24, 2016 | 9.509 | 9.614 | 9.482 | 9.607 | 723,196 | +0.10(+1.00%) |
May 23, 2016 | 9.509 | 9.558 | 9.482 | 9.512 | 344,835 | +0.01(+0.06%) |
May 20, 2016 | 9.500 | 9.568 | 9.497 | 9.506 | 1,140,630 | +0.04(+0.45%) |
May 19, 2016 | 9.494 | 9.503 | 9.420 | 9.463 | 401,022 | -0.12(-1.22%) |
May 18, 2016 | 9.601 | 9.681 | 9.531 | 9.580 | 603,549 | -0.06(-0.57%) |
May 17, 2016 | 9.653 | 9.703 | 9.595 | 9.635 | 553,618 | -0.08(-0.79%) |
May 16, 2016 | 9.644 | 9.746 | 9.620 | 9.712 | 592,912 | +0.10(+1.02%) |
May 13, 2016 | 9.736 | 9.736 | 9.589 | 9.614 | 417,586 | -0.14(-1.42%) |
May 12, 2016 | 9.746 | 9.798 | 9.635 | 9.752 | 430,757 | +0.06(+0.60%) |
May 11, 2016 | 9.598 | 9.767 | 9.574 | 9.693 | 794,283 | +0.10(+0.99%) |
May 10, 2016 | 9.515 | 9.621 | 9.506 | 9.598 | 594,560 | +0.13(+1.33%) |
May 09, 2016 | 9.491 | 9.515 | 9.432 | 9.472 | 1,094,995 | -0.02(-0.19%) |
May 06, 2016 | 9.420 | 9.528 | 9.408 | 9.491 | 515,468 | +0.04(+0.46%) |
May 05, 2016 | 9.509 | 9.540 | 9.420 | 9.448 | 894,135 | -0.02(-0.23%) |
May 04, 2016 | 9.460 | 9.500 | 9.408 | 9.469 | 864,556 | -0.06(-0.61%) |
May 03, 2016 | 9.675 | 9.706 | 9.494 | 9.528 | 523,317 | -0.22(-2.30%) |