Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.09 | 10.15 | 10.03 | 10.09 | 7,037,816 | +0.04(+0.38%) |
Jul 28, 2016 | 10.01 | 10.08 | 9.950 | 10.05 | 8,257,728 | +0.08(+0.77%) |
Jul 27, 2016 | 10.01 | 10.03 | 9.897 | 9.977 | 9,619,547 | +0.13(+1.28%) |
Jul 26, 2016 | 9.818 | 9.917 | 9.747 | 9.851 | 8,856,901 | +0.02(+0.25%) |
Jul 25, 2016 | 9.799 | 9.826 | 9.758 | 9.826 | 3,895,108 | +0.00(+0.05%) |
Jul 22, 2016 | 9.756 | 9.844 | 9.699 | 9.821 | 3,975,725 | +0.08(+0.79%) |
Jul 21, 2016 | 9.803 | 9.836 | 9.689 | 9.745 | 5,147,979 | -0.04(-0.44%) |
Jul 20, 2016 | 9.670 | 9.823 | 9.646 | 9.788 | 7,694,399 | +0.23(+2.36%) |
Jul 19, 2016 | 9.571 | 9.621 | 9.531 | 9.563 | 7,807,516 | -0.07(-0.74%) |
Jul 18, 2016 | 9.517 | 9.665 | 9.517 | 9.634 | 5,268,473 | +0.13(+1.33%) |
Jul 15, 2016 | 9.581 | 9.594 | 9.467 | 9.508 | 6,038,739 | -0.03(-0.29%) |
Jul 14, 2016 | 9.536 | 9.574 | 9.493 | 9.536 | 6,910,801 | +0.12(+1.26%) |
Jul 13, 2016 | 9.508 | 9.511 | 9.412 | 9.417 | 6,733,850 | -0.04(-0.43%) |
Jul 12, 2016 | 9.480 | 9.506 | 9.437 | 9.458 | 6,508,174 | +0.09(+0.95%) |
Jul 11, 2016 | 9.316 | 9.432 | 9.316 | 9.368 | 8,415,941 | +0.11(+1.18%) |
Jul 08, 2016 | 9.071 | 9.268 | 8.982 | 9.260 | 12,086,714 | +0.28(+3.09%) |
Jul 07, 2016 | 8.941 | 9.021 | 8.899 | 8.982 | 11,222,717 | +0.06(+0.64%) |
Jul 06, 2016 | 8.704 | 8.935 | 8.648 | 8.925 | 10,923,971 | +0.14(+1.62%) |
Jul 05, 2016 | 8.810 | 8.821 | 8.693 | 8.783 | 7,433,453 | -0.11(-1.25%) |
Jul 01, 2016 | 8.804 | 8.894 | 8.894 | 8.894 | 8,895,638 | +0.09(+1.00%) |
Jun 30, 2016 | 8.639 | 8.818 | 8.579 | 8.807 | 9,926,995 | +0.20(+2.31%) |
Jun 29, 2016 | 8.440 | 8.641 | 8.438 | 8.607 | 11,921,496 | +0.29(+3.50%) |
Jun 28, 2016 | 8.140 | 8.320 | 8.137 | 8.316 | 12,896,154 | +0.34(+4.20%) |
Jun 27, 2016 | 8.193 | 8.193 | 7.893 | 7.981 | 17,383,672 | -0.32(-3.86%) |
Jun 24, 2016 | 8.386 | 8.662 | 8.261 | 8.302 | 22,412,312 | -0.73(-8.12%) |
Jun 23, 2016 | 8.923 | 9.040 | 8.852 | 9.036 | 8,782,755 | +0.25(+2.82%) |
Jun 22, 2016 | 8.844 | 8.943 | 8.774 | 8.788 | 9,236,183 | -0.04(-0.49%) |
Jun 21, 2016 | 8.807 | 8.865 | 8.768 | 8.831 | 7,906,937 | +0.06(+0.65%) |
Jun 20, 2016 | 8.875 | 8.952 | 8.765 | 8.774 | 8,649,067 | +0.10(+1.16%) |
Jun 17, 2016 | 8.844 | 8.844 | 8.628 | 8.674 | 12,167,931 | -0.21(-2.31%) |
Jun 16, 2016 | 8.737 | 8.889 | 8.627 | 8.880 | 13,616,802 | +0.05(+0.60%) |
Jun 15, 2016 | 8.920 | 8.940 | 8.800 | 8.826 | 7,901,132 | -0.05(-0.61%) |
Jun 14, 2016 | 8.840 | 8.939 | 8.747 | 8.881 | 10,098,924 | +0.01(+0.10%) |
Jun 13, 2016 | 8.929 | 9.024 | 8.856 | 8.872 | 12,162,458 | -0.16(-1.74%) |
Jun 10, 2016 | 9.069 | 9.105 | 8.966 | 9.029 | 9,340,366 | -0.21(-2.24%) |
Jun 09, 2016 | 9.200 | 9.258 | 9.159 | 9.236 | 7,883,232 | -0.03(-0.35%) |
Jun 08, 2016 | 9.259 | 9.306 | 9.204 | 9.268 | 5,513,006 | +0.02(+0.27%) |
Jun 07, 2016 | 9.294 | 9.312 | 9.230 | 9.243 | 4,364,974 | -0.04(-0.40%) |
Jun 06, 2016 | 9.253 | 9.332 | 9.221 | 9.280 | 5,978,340 | +0.06(+0.68%) |
Jun 03, 2016 | 9.270 | 9.277 | 9.100 | 9.217 | 7,680,172 | -0.09(-0.98%) |
Jun 02, 2016 | 9.228 | 9.309 | 9.131 | 9.309 | 4,613,253 | +0.04(+0.48%) |
Jun 01, 2016 | 9.206 | 9.310 | 9.199 | 9.264 | 6,784,664 | -0.00(-0.05%) |
May 31, 2016 | 9.262 | 9.295 | 9.176 | 9.269 | 6,348,645 | +0.04(+0.40%) |
May 27, 2016 | 9.149 | 9.232 | 9.232 | 9.232 | 6,032,954 | +0.09(+1.03%) |
May 26, 2016 | 9.113 | 9.161 | 9.060 | 9.138 | 5,546,267 | +0.05(+0.56%) |
May 25, 2016 | 9.023 | 9.138 | 8.995 | 9.087 | 9,488,069 | +0.13(+1.44%) |
May 24, 2016 | 8.701 | 8.976 | 8.701 | 8.959 | 9,367,200 | +0.35(+4.08%) |
May 23, 2016 | 8.645 | 8.716 | 8.596 | 8.607 | 6,538,551 | -0.02(-0.27%) |
May 20, 2016 | 8.520 | 8.703 | 8.506 | 8.631 | 7,641,599 | +0.18(+2.11%) |
May 19, 2016 | 8.474 | 8.510 | 8.325 | 8.453 | 10,333,014 | -0.09(-1.01%) |
May 18, 2016 | 8.447 | 8.631 | 8.406 | 8.539 | 13,417,502 | +0.06(+0.70%) |
May 17, 2016 | 8.683 | 8.730 | 8.432 | 8.480 | 9,668,654 | -0.22(-2.48%) |
May 16, 2016 | 8.510 | 8.758 | 8.495 | 8.695 | 8,497,256 | +0.21(+2.42%) |
May 13, 2016 | 8.537 | 8.636 | 8.454 | 8.490 | 8,384,140 | -0.06(-0.69%) |
May 12, 2016 | 8.673 | 8.683 | 8.428 | 8.549 | 16,240,175 | -0.08(-0.92%) |
May 11, 2016 | 8.758 | 8.810 | 8.620 | 8.628 | 7,529,865 | -0.16(-1.77%) |
May 10, 2016 | 8.615 | 8.793 | 8.581 | 8.784 | 6,350,715 | +0.23(+2.75%) |
May 09, 2016 | 8.501 | 8.627 | 8.496 | 8.549 | 9,416,380 | +0.04(+0.52%) |
May 06, 2016 | 8.333 | 8.505 | 8.314 | 8.505 | 9,129,455 | +0.09(+1.03%) |
May 05, 2016 | 8.473 | 8.515 | 8.382 | 8.418 | 7,316,286 | -0.00(-0.01%) |
May 04, 2016 | 8.431 | 8.487 | 8.378 | 8.419 | 11,556,818 | -0.11(-1.30%) |
May 03, 2016 | 8.565 | 8.643 | 8.485 | 8.531 | 9,023,632 | -0.16(-1.81%) |