Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.27 | 10.43 | 10.23 | 10.25 | 8,738,826 | -0.06(-0.53%) |
Jul 28, 2016 | 10.35 | 10.43 | 10.24 | 10.31 | 13,508,718 | -0.06(-0.58%) |
Jul 27, 2016 | 10.32 | 10.44 | 10.21 | 10.37 | 19,272,118 | +0.04(+0.40%) |
Jul 26, 2016 | 10.09 | 10.36 | 10.06 | 10.32 | 13,501,218 | +0.21(+2.09%) |
Jul 25, 2016 | 9.980 | 10.13 | 9.980 | 10.11 | 12,875,686 | +0.11(+1.06%) |
Jul 22, 2016 | 9.985 | 10.10 | 9.920 | 10.01 | 13,921,240 | +0.06(+0.55%) |
Jul 21, 2016 | 10.22 | 10.33 | 9.877 | 9.952 | 28,252,610 | +0.17(+1.69%) |
Jul 20, 2016 | 9.668 | 9.884 | 9.567 | 9.787 | 18,452,828 | +0.13(+1.38%) |
Jul 19, 2016 | 9.535 | 9.723 | 9.535 | 9.654 | 11,337,988 | +0.02(+0.24%) |
Jul 18, 2016 | 9.613 | 9.677 | 9.521 | 9.631 | 18,047,504 | +0.00(+0.00%) |
Jul 15, 2016 | 9.705 | 9.764 | 9.617 | 9.631 | 11,234,451 | -0.00(-0.05%) |
Jul 14, 2016 | 9.640 | 9.806 | 9.558 | 9.636 | 10,174,149 | +0.20(+2.09%) |
Jul 13, 2016 | 9.351 | 9.459 | 9.278 | 9.438 | 8,602,999 | +0.06(+0.59%) |
Jul 12, 2016 | 9.388 | 9.498 | 9.347 | 9.383 | 14,202,668 | +0.15(+1.59%) |
Jul 11, 2016 | 9.195 | 9.285 | 9.154 | 9.236 | 10,790,321 | +0.12(+1.36%) |
Jul 08, 2016 | 9.085 | 9.186 | 8.915 | 9.112 | 19,315,766 | +0.20(+2.21%) |
Jul 07, 2016 | 8.718 | 8.924 | 8.718 | 8.915 | 17,732,674 | +0.20(+2.26%) |
Jul 06, 2016 | 8.562 | 8.727 | 8.529 | 8.718 | 17,200,310 | +0.04(+0.48%) |
Jul 05, 2016 | 8.864 | 8.878 | 8.598 | 8.676 | 12,401,860 | -0.34(-3.82%) |
Jul 01, 2016 | 9.126 | 9.021 | 9.021 | 9.021 | 12,468,692 | -0.15(-1.65%) |
Jun 30, 2016 | 9.076 | 9.236 | 9.016 | 9.172 | 23,404,388 | +0.21(+2.36%) |
Jun 29, 2016 | 8.837 | 8.993 | 8.658 | 8.961 | 18,082,634 | +0.25(+2.90%) |
Jun 28, 2016 | 8.681 | 8.851 | 8.545 | 8.708 | 50,831,704 | +0.24(+2.87%) |
Jun 27, 2016 | 8.979 | 8.979 | 8.419 | 8.465 | 28,454,686 | -0.69(-7.57%) |
Jun 24, 2016 | 9.397 | 9.558 | 9.158 | 9.158 | 47,044,372 | -1.00(-9.81%) |
Jun 23, 2016 | 9.985 | 10.16 | 9.957 | 10.15 | 11,638,591 | +0.34(+3.51%) |
Jun 22, 2016 | 9.879 | 10.02 | 9.796 | 9.810 | 9,020,010 | -0.08(-0.84%) |
Jun 21, 2016 | 9.792 | 9.911 | 9.668 | 9.893 | 13,549,769 | +0.11(+1.13%) |
Jun 20, 2016 | 9.884 | 10.02 | 9.755 | 9.783 | 13,112,314 | +0.10(+1.00%) |
Jun 17, 2016 | 9.640 | 9.748 | 9.604 | 9.686 | 21,713,840 | +0.07(+0.76%) |
Jun 16, 2016 | 9.714 | 9.728 | 9.562 | 9.613 | 10,865,573 | -0.19(-1.97%) |
Jun 15, 2016 | 9.842 | 10.03 | 9.778 | 9.806 | 13,255,083 | +0.02(+0.23%) |
Jun 14, 2016 | 10.10 | 10.18 | 9.613 | 9.783 | 19,441,106 | -0.35(-3.49%) |
Jun 13, 2016 | 10.24 | 10.43 | 10.12 | 10.14 | 11,283,309 | -0.17(-1.69%) |
Jun 10, 2016 | 10.35 | 10.42 | 10.22 | 10.31 | 10,189,505 | -0.19(-1.84%) |
Jun 09, 2016 | 10.68 | 10.68 | 10.47 | 10.50 | 9,692,371 | -0.27(-2.47%) |
Jun 08, 2016 | 10.78 | 10.88 | 10.72 | 10.77 | 7,283,100 | -0.01(-0.09%) |
Jun 07, 2016 | 10.77 | 10.88 | 10.71 | 10.78 | 8,108,874 | +0.00(+0.04%) |
Jun 06, 2016 | 10.67 | 10.87 | 10.63 | 10.77 | 11,871,794 | +0.15(+1.43%) |
Jun 03, 2016 | 10.48 | 10.66 | 10.34 | 10.62 | 16,990,658 | -0.32(-2.90%) |
Jun 02, 2016 | 10.81 | 10.96 | 10.69 | 10.94 | 7,642,100 | +0.11(+0.97%) |
Jun 01, 2016 | 10.69 | 10.88 | 10.54 | 10.83 | 8,609,292 | +0.02(+0.21%) |
May 31, 2016 | 10.91 | 10.93 | 10.72 | 10.81 | 14,653,568 | -0.02(-0.17%) |
May 27, 2016 | 10.76 | 10.83 | 10.83 | 10.83 | 7,653,654 | +0.11(+1.03%) |
May 26, 2016 | 10.87 | 10.88 | 10.68 | 10.72 | 10,158,546 | -0.16(-1.44%) |
May 25, 2016 | 10.74 | 10.95 | 10.68 | 10.88 | 14,750,841 | +0.20(+1.89%) |
May 24, 2016 | 10.61 | 10.82 | 10.57 | 10.67 | 6,895,730 | +0.13(+1.22%) |
May 23, 2016 | 10.54 | 10.61 | 10.43 | 10.54 | 6,407,499 | -0.00(-0.04%) |
May 20, 2016 | 10.55 | 10.75 | 10.49 | 10.55 | 8,568,849 | +0.04(+0.35%) |
May 19, 2016 | 10.53 | 10.78 | 10.39 | 10.51 | 10,497,058 | -0.11(-0.99%) |
May 18, 2016 | 9.980 | 10.62 | 9.980 | 10.62 | 21,507,356 | +0.60(+6.00%) |
May 17, 2016 | 9.911 | 10.14 | 9.851 | 10.02 | 9,078,637 | +0.05(+0.51%) |
May 16, 2016 | 9.833 | 10.05 | 9.778 | 9.966 | 9,333,515 | +0.14(+1.45%) |
May 13, 2016 | 10.10 | 10.20 | 9.755 | 9.824 | 14,202,002 | -0.17(-1.65%) |
May 12, 2016 | 10.26 | 10.32 | 9.916 | 9.989 | 12,523,184 | -0.20(-1.98%) |
May 11, 2016 | 10.26 | 10.39 | 10.19 | 10.19 | 8,000,330 | -0.07(-0.72%) |
May 10, 2016 | 10.07 | 10.34 | 10.02 | 10.26 | 22,130,652 | +0.23(+2.33%) |
May 09, 2016 | 10.11 | 10.20 | 10.02 | 10.03 | 5,908,534 | -0.11(-1.09%) |
May 06, 2016 | 10.06 | 10.20 | 9.994 | 10.14 | 8,090,264 | -0.01(-0.09%) |
May 05, 2016 | 10.10 | 10.19 | 9.998 | 10.15 | 10,611,145 | +0.06(+0.55%) |
May 04, 2016 | 10.21 | 10.26 | 9.932 | 10.09 | 11,332,107 | -0.24(-2.31%) |
May 03, 2016 | 10.41 | 10.44 | 10.23 | 10.33 | 8,428,528 | -0.25(-2.39%) |