Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.93 | 10.93 | 10.65 | 10.77 | 71,290 | -0.19(-1.73%) |
Jul 28, 2016 | 10.95 | 10.98 | 10.87 | 10.96 | 20,377 | +0.03(+0.27%) |
Jul 27, 2016 | 10.78 | 10.96 | 10.74 | 10.93 | 13,257 | +0.18(+1.67%) |
Jul 26, 2016 | 10.71 | 10.87 | 10.68 | 10.75 | 29,892 | +0.08(+0.75%) |
Jul 25, 2016 | 10.59 | 10.71 | 10.59 | 10.67 | 17,425 | +0.02(+0.19%) |
Jul 22, 2016 | 10.67 | 10.71 | 10.59 | 10.65 | 9,135 | +0.07(+0.66%) |
Jul 21, 2016 | 10.65 | 10.76 | 10.48 | 10.58 | 40,939 | -0.11(-1.03%) |
Jul 20, 2016 | 10.41 | 10.70 | 10.41 | 10.69 | 31,647 | +0.26(+2.49%) |
Jul 19, 2016 | 10.44 | 10.60 | 10.42 | 10.43 | 28,629 | -0.05(-0.48%) |
Jul 18, 2016 | 10.28 | 10.51 | 10.28 | 10.48 | 17,296 | +0.18(+1.75%) |
Jul 15, 2016 | 10.23 | 10.32 | 10.22 | 10.30 | 25,507 | +0.08(+0.78%) |
Jul 14, 2016 | 10.40 | 10.40 | 10.22 | 10.22 | 45,737 | -0.04(-0.39%) |
Jul 13, 2016 | 10.37 | 10.37 | 10.14 | 10.26 | 40,822 | -0.04(-0.39%) |
Jul 12, 2016 | 10.55 | 10.76 | 10.30 | 10.30 | 53,036 | -0.13(-1.25%) |
Jul 11, 2016 | 10.05 | 10.53 | 10.05 | 10.43 | 107,664 | +0.38(+3.78%) |
Jul 08, 2016 | 9.890 | 9.830 | 9.830 | 10.05 | 79,795 | +0.22(+2.24%) |
Jul 07, 2016 | 10.02 | 10.09 | 9.810 | 9.830 | 26,545 | -0.17(-1.70%) |
Jul 06, 2016 | 10.01 | 10.12 | 9.910 | 10.00 | 43,151 | -0.06(-0.60%) |
Jul 05, 2016 | 10.23 | 10.41 | 10.00 | 10.06 | 56,980 | -0.21(-2.04%) |
Jul 01, 2016 | 10.14 | 10.27 | 10.27 | 10.27 | 68,500 | +0.16(+1.58%) |
Jun 30, 2016 | 9.700 | 10.11 | 9.641 | 10.11 | 67,971 | +0.39(+4.01%) |
Jun 29, 2016 | 9.600 | 9.800 | 9.480 | 9.720 | 51,702 | +0.11(+1.14%) |
Jun 28, 2016 | 9.599 | 9.740 | 9.460 | 9.610 | 34,171 | +0.13(+1.37%) |
Jun 27, 2016 | 9.790 | 9.790 | 9.470 | 9.480 | 84,049 | -0.42(-4.24%) |
Jun 24, 2016 | 9.700 | 9.910 | 9.700 | 9.900 | 45,180 | -0.14(-1.39%) |
Jun 23, 2016 | 10.00 | 10.10 | 9.805 | 10.04 | 54,957 | +0.05(+0.50%) |
Jun 22, 2016 | 9.920 | 10.00 | 9.920 | 9.990 | 42,219 | -0.02(-0.20%) |
Jun 21, 2016 | 9.910 | 10.02 | 9.830 | 10.01 | 46,411 | +0.01(+0.10%) |
Jun 20, 2016 | 9.850 | 10.15 | 9.750 | 10.00 | 76,539 | +0.29(+2.99%) |
Jun 17, 2016 | 9.670 | 9.970 | 9.600 | 9.710 | 183,864 | -0.08(-0.82%) |
Jun 16, 2016 | 9.770 | 9.890 | 9.707 | 9.790 | 70,307 | -0.08(-0.81%) |
Jun 15, 2016 | 9.830 | 9.990 | 9.730 | 9.870 | 89,823 | +0.01(+0.10%) |
Jun 14, 2016 | 9.790 | 10.03 | 9.750 | 9.860 | 165,316 | -0.04(-0.40%) |
Jun 13, 2016 | 9.780 | 10.20 | 9.750 | 9.900 | 95,635 | +0.09(+0.92%) |
Jun 10, 2016 | 9.910 | 9.950 | 9.750 | 9.810 | 55,319 | -0.15(-1.51%) |
Jun 09, 2016 | 9.930 | 10.01 | 9.820 | 9.960 | 33,572 | +0.00(+0.00%) |
Jun 08, 2016 | 10.03 | 10.16 | 9.900 | 9.960 | 102,092 | -0.08(-0.80%) |
Jun 07, 2016 | 9.930 | 10.24 | 9.920 | 10.04 | 50,982 | +0.03(+0.30%) |
Jun 06, 2016 | 9.870 | 10.18 | 9.870 | 10.01 | 55,060 | +0.10(+1.01%) |
Jun 03, 2016 | 10.15 | 10.33 | 9.840 | 9.910 | 60,454 | -0.31(-3.03%) |
Jun 02, 2016 | 9.950 | 10.22 | 9.720 | 10.22 | 178,420 | +0.40(+4.07%) |
Jun 01, 2016 | 9.900 | 9.920 | 9.690 | 9.820 | 166,933 | -0.08(-0.81%) |
May 31, 2016 | 9.550 | 9.900 | 9.520 | 9.900 | 319,727 | +0.40(+4.21%) |
May 27, 2016 | 9.510 | 9.500 | 9.500 | 9.500 | 72,200 | +0.03(+0.32%) |
May 26, 2016 | 9.860 | 10.00 | 9.405 | 9.470 | 193,927 | -0.37(-3.76%) |
May 25, 2016 | 10.000 | 10.01 | 9.750 | 9.840 | 82,261 | -0.15(-1.50%) |
May 24, 2016 | 9.870 | 10.13 | 9.810 | 9.990 | 66,816 | -0.01(-0.10%) |
May 23, 2016 | 9.860 | 10.09 | 9.730 | 10.00 | 35,864 | +0.16(+1.63%) |
May 20, 2016 | 10.20 | 10.20 | 9.730 | 9.840 | 25,483 | +0.04(+0.41%) |
May 19, 2016 | 9.860 | 9.930 | 9.720 | 9.800 | 60,947 | -0.07(-0.71%) |
May 18, 2016 | 9.920 | 10.00 | 9.810 | 9.870 | 67,160 | -0.14(-1.40%) |
May 17, 2016 | 10.00 | 10.24 | 9.800 | 10.01 | 58,560 | +0.03(+0.30%) |
May 16, 2016 | 9.850 | 10.14 | 9.770 | 9.980 | 92,520 | +0.19(+1.94%) |
May 13, 2016 | 9.920 | 10.63 | 9.650 | 9.790 | 181,287 | +0.12(+1.24%) |
May 12, 2016 | 10.11 | 10.11 | 9.560 | 9.670 | 141,661 | -0.38(-3.78%) |
May 11, 2016 | 10.00 | 10.12 | 9.850 | 10.05 | 87,627 | -0.02(-0.20%) |
May 10, 2016 | 10.13 | 10.15 | 9.940 | 10.07 | 85,548 | +0.05(+0.50%) |
May 09, 2016 | 10.38 | 10.38 | 9.860 | 10.02 | 110,160 | -0.44(-4.21%) |
May 06, 2016 | 10.49 | 10.69 | 10.22 | 10.46 | 68,790 | -0.10(-0.95%) |
May 05, 2016 | 10.53 | 10.65 | 10.41 | 10.56 | 107,257 | +0.13(+1.25%) |
May 04, 2016 | 10.50 | 10.80 | 10.37 | 10.43 | 124,696 | -0.09(-0.86%) |
May 03, 2016 | 10.70 | 10.84 | 10.31 | 10.52 | 167,206 | -0.26(-2.41%) |