Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.10 | 10.23 | 10.00 | 10.16 | 695,401 | +0.10(+1.00%) |
Jul 28, 2016 | 10.11 | 10.17 | 9.989 | 10.06 | 522,471 | -0.09(-0.84%) |
Jul 27, 2016 | 10.25 | 10.34 | 10.09 | 10.14 | 537,821 | -0.04(-0.38%) |
Jul 26, 2016 | 10.06 | 10.32 | 9.966 | 10.18 | 888,591 | +0.14(+1.39%) |
Jul 25, 2016 | 9.896 | 10.10 | 9.787 | 10.04 | 922,775 | +0.12(+1.17%) |
Jul 22, 2016 | 9.803 | 9.951 | 9.749 | 9.927 | 457,685 | +0.11(+1.11%) |
Jul 21, 2016 | 9.896 | 9.982 | 9.799 | 9.818 | 395,313 | -0.05(-0.47%) |
Jul 20, 2016 | 9.850 | 9.935 | 9.764 | 9.865 | 513,531 | +0.00(+0.00%) |
Jul 19, 2016 | 9.795 | 9.982 | 9.710 | 9.865 | 799,872 | +0.06(+0.63%) |
Jul 18, 2016 | 9.663 | 9.857 | 9.624 | 9.803 | 634,786 | +0.17(+1.77%) |
Jul 15, 2016 | 9.795 | 9.850 | 9.617 | 9.632 | 718,021 | -0.11(-1.12%) |
Jul 14, 2016 | 9.888 | 10.05 | 9.725 | 9.741 | 844,894 | -0.10(-1.03%) |
Jul 13, 2016 | 9.997 | 10.07 | 9.729 | 9.842 | 1,625,980 | -0.16(-1.55%) |
Jul 12, 2016 | 9.896 | 10.10 | 9.888 | 9.997 | 1,213,978 | +0.16(+1.58%) |
Jul 11, 2016 | 9.787 | 9.861 | 9.733 | 9.842 | 995,674 | +0.14(+1.44%) |
Jul 08, 2016 | 9.469 | 9.717 | 9.430 | 9.702 | 1,190,255 | +0.27(+2.88%) |
Jul 07, 2016 | 9.415 | 9.554 | 9.372 | 9.430 | 1,093,275 | +0.01(+0.08%) |
Jul 06, 2016 | 9.073 | 9.430 | 9.065 | 9.422 | 1,836,938 | +0.38(+4.21%) |
Jul 05, 2016 | 9.095 | 9.157 | 8.881 | 9.042 | 1,991,109 | -0.11(-1.17%) |
Jul 01, 2016 | 8.727 | 9.149 | 9.149 | 9.149 | 1,669,328 | +0.44(+5.11%) |
Jun 30, 2016 | 8.513 | 8.735 | 8.482 | 8.704 | 1,612,687 | +0.19(+2.25%) |
Jun 29, 2016 | 8.221 | 8.589 | 8.206 | 8.513 | 1,781,238 | +0.40(+4.91%) |
Jun 28, 2016 | 8.421 | 8.436 | 8.022 | 8.114 | 3,426,407 | -0.15(-1.86%) |
Jun 27, 2016 | 8.605 | 8.658 | 8.190 | 8.267 | 2,007,684 | -0.38(-4.43%) |
Jun 24, 2016 | 8.428 | 9.088 | 8.367 | 8.651 | 5,068,189 | +0.02(+0.18%) |
Jun 23, 2016 | 8.244 | 8.919 | 8.236 | 8.635 | 3,902,987 | +0.63(+7.85%) |
Jun 22, 2016 | 8.620 | 8.651 | 7.861 | 8.006 | 2,678,126 | -0.61(-7.03%) |
Jun 21, 2016 | 8.681 | 8.724 | 8.451 | 8.612 | 1,023,005 | -0.07(-0.80%) |
Jun 20, 2016 | 8.712 | 8.789 | 8.628 | 8.681 | 874,972 | +0.09(+1.07%) |
Jun 17, 2016 | 8.605 | 8.850 | 8.536 | 8.589 | 2,102,251 | +0.02(+0.18%) |
Jun 16, 2016 | 8.674 | 8.835 | 8.405 | 8.574 | 854,073 | -0.14(-1.58%) |
Jun 15, 2016 | 8.666 | 8.950 | 8.651 | 8.712 | 1,255,068 | +0.05(+0.53%) |
Jun 14, 2016 | 8.574 | 8.689 | 8.482 | 8.666 | 846,593 | +0.05(+0.62%) |
Jun 13, 2016 | 8.720 | 8.804 | 8.574 | 8.612 | 936,112 | -0.09(-1.06%) |
Jun 10, 2016 | 8.743 | 8.750 | 8.559 | 8.704 | 801,889 | -0.15(-1.65%) |
Jun 09, 2016 | 8.904 | 9.019 | 8.666 | 8.850 | 860,289 | -0.16(-1.79%) |
Jun 08, 2016 | 9.034 | 9.088 | 8.973 | 9.011 | 614,794 | +0.01(+0.09%) |
Jun 07, 2016 | 8.766 | 9.107 | 8.766 | 9.003 | 1,086,526 | +0.19(+2.18%) |
Jun 06, 2016 | 8.819 | 8.873 | 8.681 | 8.812 | 641,691 | -0.01(-0.09%) |
Jun 03, 2016 | 8.957 | 9.118 | 8.720 | 8.819 | 944,376 | -0.27(-2.95%) |
Jun 02, 2016 | 8.980 | 9.111 | 8.888 | 9.088 | 1,071,805 | +0.08(+0.94%) |
Jun 01, 2016 | 8.904 | 9.057 | 8.842 | 9.003 | 600,397 | +0.08(+0.95%) |
May 31, 2016 | 8.950 | 9.072 | 8.842 | 8.919 | 836,375 | +0.02(+0.17%) |
May 27, 2016 | 8.873 | 8.904 | 8.904 | 8.904 | 466,556 | +0.05(+0.52%) |
May 26, 2016 | 9.072 | 9.226 | 8.850 | 8.858 | 861,685 | -0.17(-1.87%) |
May 25, 2016 | 8.865 | 9.065 | 8.819 | 9.026 | 597,334 | +0.12(+1.38%) |
May 24, 2016 | 8.804 | 8.942 | 8.727 | 8.904 | 628,975 | +0.12(+1.31%) |
May 23, 2016 | 8.835 | 8.950 | 8.773 | 8.789 | 818,370 | -0.05(-0.61%) |
May 20, 2016 | 8.697 | 8.858 | 8.628 | 8.842 | 832,891 | +0.18(+2.04%) |
May 19, 2016 | 8.259 | 8.704 | 8.259 | 8.666 | 1,012,864 | +0.36(+4.34%) |
May 18, 2016 | 8.444 | 8.543 | 8.275 | 8.305 | 1,333,070 | -0.21(-2.43%) |
May 17, 2016 | 8.505 | 8.743 | 8.428 | 8.513 | 995,080 | +0.08(+1.00%) |
May 16, 2016 | 8.175 | 8.635 | 8.175 | 8.428 | 1,008,062 | +0.29(+3.58%) |
May 13, 2016 | 8.114 | 8.382 | 8.068 | 8.137 | 859,562 | -0.02(-0.28%) |
May 12, 2016 | 8.098 | 8.221 | 8.018 | 8.160 | 849,975 | +0.06(+0.76%) |
May 11, 2016 | 8.750 | 8.750 | 8.006 | 8.098 | 1,605,001 | -0.79(-8.89%) |
May 10, 2016 | 8.819 | 8.950 | 8.704 | 8.888 | 784,643 | +0.08(+0.96%) |
May 09, 2016 | 8.658 | 8.934 | 8.651 | 8.804 | 964,660 | +0.09(+1.06%) |
May 06, 2016 | 8.559 | 8.720 | 8.455 | 8.712 | 780,540 | +0.15(+1.70%) |
May 05, 2016 | 8.819 | 9.088 | 8.513 | 8.566 | 645,050 | -0.21(-2.45%) |
May 04, 2016 | 8.697 | 8.888 | 8.681 | 8.781 | 669,027 | +0.00(+0.00%) |
May 03, 2016 | 9.034 | 9.089 | 8.742 | 8.781 | 756,485 | -0.31(-3.46%) |