Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.37 | 10.40 | 10.32 | 10.39 | 31,863 | -0.08(-0.79%) |
Jul 28, 2016 | 10.46 | 10.47 | 10.45 | 10.47 | 1,924 | +0.05(+0.44%) |
Jul 27, 2016 | 10.42 | 10.42 | 10.32 | 10.42 | 17,442 | -0.08(-0.73%) |
Jul 26, 2016 | 10.41 | 10.50 | 10.41 | 10.50 | 37,209 | +0.26(+2.54%) |
Jul 25, 2016 | 10.27 | 10.27 | 10.24 | 10.24 | 5,998 | -0.08(-0.79%) |
Jul 22, 2016 | 10.30 | 10.33 | 10.27 | 10.32 | 50,086 | -0.04(-0.37%) |
Jul 21, 2016 | 10.32 | 10.40 | 10.32 | 10.36 | 242,756 | +0.02(+0.18%) |
Jul 20, 2016 | 10.31 | 10.39 | 10.31 | 10.34 | 20,192 | +0.12(+1.17%) |
Jul 19, 2016 | 10.27 | 10.27 | 10.20 | 10.22 | 25,170 | -0.07(-0.71%) |
Jul 18, 2016 | 10.19 | 10.32 | 10.18 | 10.29 | 29,017 | +0.09(+0.90%) |
Jul 15, 2016 | 10.22 | 10.22 | 10.19 | 10.20 | 1,516 | +0.02(+0.18%) |
Jul 14, 2016 | 10.14 | 10.28 | 10.14 | 10.18 | 44,922 | +0.03(+0.27%) |
Jul 13, 2016 | 10.18 | 10.18 | 10.10 | 10.16 | 48,428 | -0.08(-0.81%) |
Jul 12, 2016 | 10.19 | 10.26 | 10.19 | 10.24 | 45,613 | +0.19(+1.92%) |
Jul 11, 2016 | 9.983 | 10.06 | 9.955 | 10.05 | 30,509 | +0.20(+2.05%) |
Jul 08, 2016 | 9.836 | 9.864 | 9.699 | 9.845 | 6,690 | +0.15(+1.51%) |
Jul 07, 2016 | 9.735 | 9.772 | 9.672 | 9.699 | 19,046 | -0.01(-0.09%) |
Jul 06, 2016 | 9.644 | 9.708 | 9.552 | 9.708 | 24,784 | -0.07(-0.75%) |
Jul 05, 2016 | 9.717 | 9.799 | 9.717 | 9.781 | 57,336 | -0.17(-1.75%) |
Jul 01, 2016 | 9.891 | 9.955 | 9.955 | 9.955 | 9,381 | +0.08(+0.84%) |
Jun 30, 2016 | 9.836 | 9.919 | 9.818 | 9.873 | 15,728 | +0.12(+1.22%) |
Jun 29, 2016 | 9.708 | 9.772 | 9.689 | 9.754 | 81,637 | +0.14(+1.43%) |
Jun 28, 2016 | 9.570 | 9.616 | 9.515 | 9.616 | 20,952 | +0.28(+3.05%) |
Jun 27, 2016 | 9.451 | 9.451 | 9.267 | 9.332 | 67,051 | -0.16(-1.64%) |
Jun 24, 2016 | 9.442 | 9.658 | 9.424 | 9.488 | 61,694 | -0.42(-4.26%) |
Jun 23, 2016 | 9.909 | 9.919 | 9.873 | 9.909 | 54,800 | +0.15(+1.50%) |
Jun 22, 2016 | 9.809 | 9.836 | 9.763 | 9.763 | 4,576 | +0.02(+0.19%) |
Jun 21, 2016 | 9.717 | 9.754 | 9.717 | 9.744 | 6,647 | +0.06(+0.66%) |
Jun 20, 2016 | 9.717 | 9.937 | 9.680 | 9.680 | 54,624 | +0.08(+0.86%) |
Jun 17, 2016 | 9.607 | 9.616 | 9.552 | 9.598 | 66,084 | -0.02(-0.19%) |
Jun 16, 2016 | 9.543 | 9.634 | 9.460 | 9.616 | 44,358 | -0.05(-0.57%) |
Jun 15, 2016 | 9.682 | 9.735 | 9.671 | 9.671 | 17,391 | +0.14(+1.44%) |
Jun 14, 2016 | 9.534 | 9.597 | 9.515 | 9.534 | 2,950 | -0.03(-0.29%) |
Jun 13, 2016 | 9.579 | 9.662 | 9.550 | 9.561 | 44,120 | -0.24(-2.43%) |
Jun 10, 2016 | 9.845 | 9.845 | 9.763 | 9.799 | 54,849 | -0.22(-2.20%) |
Jun 09, 2016 | 10.00 | 10.07 | 9.974 | 10.02 | 25,954 | -0.07(-0.65%) |
Jun 08, 2016 | 10.12 | 10.15 | 10.08 | 10.08 | 3,629 | -0.08(-0.80%) |
Jun 07, 2016 | 10.15 | 10.20 | 10.14 | 10.17 | 6,616 | +0.07(+0.73%) |
Jun 06, 2016 | 10.04 | 10.12 | 10.02 | 10.09 | 7,547 | +0.12(+1.19%) |
Jun 03, 2016 | 9.966 | 9.974 | 9.955 | 9.974 | 868 | -0.03(-0.27%) |
Jun 02, 2016 | 9.961 | 10.01 | 9.937 | 10.00 | 31,303 | +0.12(+1.21%) |
Jun 01, 2016 | 9.983 | 9.983 | 9.882 | 9.882 | 153,753 | -0.17(-1.64%) |
May 31, 2016 | 10.04 | 10.06 | 9.964 | 10.05 | 128,852 | +0.20(+2.05%) |
May 27, 2016 | 9.845 | 9.845 | 9.845 | 9.845 | 50,071 | -0.00(-0.02%) |
May 26, 2016 | 9.827 | 9.848 | 9.827 | 9.848 | 3,501 | +0.00(+0.02%) |
May 25, 2016 | 9.854 | 9.900 | 9.836 | 9.845 | 14,157 | -0.01(-0.09%) |
May 24, 2016 | 9.708 | 9.882 | 9.708 | 9.854 | 68,674 | +0.23(+2.38%) |
May 23, 2016 | 9.689 | 9.763 | 9.616 | 9.625 | 97,452 | -0.15(-1.50%) |
May 20, 2016 | 9.809 | 9.809 | 9.763 | 9.772 | 18,147 | +0.02(+0.19%) |
May 19, 2016 | 9.818 | 9.827 | 9.713 | 9.754 | 45,322 | -0.07(-0.75%) |
May 18, 2016 | 9.854 | 9.946 | 9.827 | 9.827 | 31,027 | -0.10(-1.01%) |
May 17, 2016 | 9.946 | 10.07 | 9.928 | 9.928 | 32,652 | -0.11(-1.10%) |
May 16, 2016 | 9.919 | 10.08 | 9.919 | 10.04 | 22,307 | +0.27(+2.72%) |
May 13, 2016 | 9.854 | 9.870 | 9.763 | 9.772 | 8,401 | -0.15(-1.48%) |
May 12, 2016 | 10.03 | 10.03 | 9.909 | 9.919 | 5,352 | -0.02(-0.18%) |
May 11, 2016 | 9.992 | 9.992 | 9.909 | 9.937 | 5,598 | -0.11(-1.07%) |
May 10, 2016 | 9.873 | 10.04 | 9.873 | 10.04 | 11,048 | +0.13(+1.26%) |
May 09, 2016 | 10.03 | 10.03 | 9.909 | 9.919 | 20,448 | -0.14(-1.37%) |
May 06, 2016 | 10.06 | 10.08 | 9.992 | 10.06 | 12,554 | -0.13(-1.31%) |
May 05, 2016 | 10.23 | 10.24 | 10.17 | 10.19 | 1,575 | +0.01(+0.14%) |
May 04, 2016 | 10.25 | 10.26 | 10.14 | 10.18 | 9,176 | -0.09(-0.89%) |
May 03, 2016 | 10.33 | 10.33 | 10.27 | 10.27 | 15,967 | -0.17(-1.58%) |