Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.99 | 11.22 | 10.95 | 11.08 | 360,254 | -0.13(-1.16%) |
Jul 28, 2016 | 11.33 | 11.36 | 11.16 | 11.21 | 268,072 | -0.11(-0.97%) |
Jul 27, 2016 | 11.39 | 11.45 | 11.27 | 11.32 | 411,983 | +0.10(+0.89%) |
Jul 26, 2016 | 10.96 | 11.23 | 10.95 | 11.22 | 344,322 | +0.26(+2.37%) |
Jul 25, 2016 | 10.88 | 11.08 | 10.82 | 10.96 | 411,070 | +0.11(+1.01%) |
Jul 22, 2016 | 10.75 | 11.08 | 10.66 | 10.85 | 1,102,739 | +0.77(+7.64%) |
Jul 21, 2016 | 10.12 | 10.16 | 10.00 | 10.08 | 413,543 | +0.01(+0.10%) |
Jul 20, 2016 | 9.940 | 10.13 | 9.890 | 10.07 | 373,464 | +0.15(+1.51%) |
Jul 19, 2016 | 9.790 | 9.960 | 9.755 | 9.920 | 349,746 | +0.10(+1.02%) |
Jul 18, 2016 | 9.800 | 9.950 | 9.740 | 9.820 | 266,589 | +0.05(+0.51%) |
Jul 15, 2016 | 9.710 | 9.795 | 9.580 | 9.770 | 200,613 | +0.09(+0.93%) |
Jul 14, 2016 | 9.520 | 9.715 | 9.520 | 9.680 | 253,921 | +0.18(+1.89%) |
Jul 13, 2016 | 9.440 | 9.510 | 9.330 | 9.500 | 291,781 | +0.12(+1.28%) |
Jul 12, 2016 | 9.390 | 9.450 | 9.370 | 9.380 | 193,947 | +0.08(+0.86%) |
Jul 11, 2016 | 9.320 | 9.360 | 9.160 | 9.300 | 224,091 | +0.01(+0.11%) |
Jul 08, 2016 | 9.220 | 9.260 | 9.170 | 9.290 | 337,426 | +0.15(+1.64%) |
Jul 07, 2016 | 9.050 | 9.200 | 9.050 | 9.140 | 254,444 | +0.11(+1.22%) |
Jul 06, 2016 | 9.020 | 9.060 | 8.830 | 9.030 | 266,515 | +0.01(+0.11%) |
Jul 05, 2016 | 9.350 | 9.350 | 8.880 | 9.020 | 363,530 | -0.33(-3.53%) |
Jul 01, 2016 | 9.290 | 9.350 | 9.350 | 9.350 | 131,600 | +0.05(+0.54%) |
Jun 30, 2016 | 9.150 | 9.350 | 9.040 | 9.300 | 341,622 | +0.17(+1.86%) |
Jun 29, 2016 | 9.310 | 9.400 | 9.090 | 9.130 | 366,028 | -0.14(-1.51%) |
Jun 28, 2016 | 9.310 | 9.380 | 9.175 | 9.270 | 190,621 | +0.03(+0.32%) |
Jun 27, 2016 | 9.620 | 9.620 | 9.140 | 9.240 | 440,687 | -0.49(-5.04%) |
Jun 24, 2016 | 9.870 | 9.920 | 9.710 | 9.730 | 294,050 | -0.51(-4.98%) |
Jun 23, 2016 | 10.23 | 10.31 | 10.21 | 10.24 | 167,659 | +0.12(+1.19%) |
Jun 22, 2016 | 10.32 | 10.37 | 10.09 | 10.12 | 229,918 | -0.16(-1.56%) |
Jun 21, 2016 | 10.37 | 10.40 | 10.24 | 10.28 | 189,600 | -0.11(-1.06%) |
Jun 20, 2016 | 10.53 | 10.56 | 10.37 | 10.39 | 219,509 | -0.01(-0.10%) |
Jun 17, 2016 | 10.36 | 10.46 | 10.21 | 10.40 | 187,116 | +0.05(+0.48%) |
Jun 16, 2016 | 10.32 | 10.40 | 10.20 | 10.35 | 186,683 | -0.08(-0.77%) |
Jun 15, 2016 | 10.44 | 10.55 | 10.41 | 10.43 | 187,712 | -0.03(-0.29%) |
Jun 14, 2016 | 10.44 | 10.53 | 10.42 | 10.46 | 280,697 | -0.02(-0.19%) |
Jun 13, 2016 | 10.66 | 10.66 | 10.46 | 10.48 | 171,091 | -0.21(-1.96%) |
Jun 10, 2016 | 10.70 | 10.72 | 10.58 | 10.69 | 382,149 | -0.11(-1.02%) |
Jun 09, 2016 | 10.83 | 10.85 | 10.67 | 10.80 | 234,686 | -0.10(-0.92%) |
Jun 08, 2016 | 10.89 | 11.03 | 10.75 | 10.90 | 365,261 | +0.08(+0.74%) |
Jun 07, 2016 | 10.80 | 10.88 | 10.78 | 10.82 | 197,253 | -0.02(-0.18%) |
Jun 06, 2016 | 10.75 | 10.90 | 10.74 | 10.84 | 211,186 | +0.07(+0.65%) |
Jun 03, 2016 | 10.85 | 10.86 | 10.65 | 10.77 | 138,241 | -0.03(-0.28%) |
Jun 02, 2016 | 10.65 | 10.80 | 10.62 | 10.80 | 169,113 | +0.12(+1.12%) |
Jun 01, 2016 | 10.63 | 10.69 | 10.52 | 10.68 | 316,630 | +0.03(+0.28%) |
May 31, 2016 | 10.71 | 10.78 | 10.60 | 10.65 | 208,878 | -0.11(-1.02%) |
May 27, 2016 | 10.64 | 10.76 | 10.76 | 10.76 | 177,900 | +0.11(+1.03%) |
May 26, 2016 | 10.30 | 10.74 | 10.28 | 10.65 | 597,614 | +0.39(+3.80%) |
May 25, 2016 | 10.25 | 10.34 | 10.17 | 10.26 | 504,494 | +0.06(+0.59%) |
May 24, 2016 | 10.19 | 10.30 | 10.16 | 10.20 | 555,367 | +0.04(+0.39%) |
May 23, 2016 | 10.16 | 10.22 | 10.15 | 10.16 | 446,053 | +0.02(+0.20%) |
May 20, 2016 | 10.16 | 10.27 | 10.09 | 10.14 | 1,030,920 | +0.04(+0.40%) |
May 19, 2016 | 10.01 | 10.14 | 9.970 | 10.10 | 620,925 | -0.01(-0.10%) |
May 18, 2016 | 10.08 | 10.28 | 10.01 | 10.11 | 1,143,649 | +0.01(+0.10%) |
May 17, 2016 | 10.25 | 10.30 | 10.07 | 10.10 | 1,167,353 | -0.12(-1.17%) |
May 16, 2016 | 10.09 | 10.36 | 10.09 | 10.22 | 1,279,554 | +0.23(+2.30%) |
May 13, 2016 | 9.840 | 10.16 | 9.750 | 9.990 | 2,579,324 | +0.14(+1.42%) |
May 12, 2016 | 10.11 | 10.18 | 9.820 | 9.850 | 878,691 | -0.20(-1.99%) |
May 11, 2016 | 10.15 | 10.22 | 10.05 | 10.05 | 825,301 | -0.11(-1.08%) |
May 10, 2016 | 10.17 | 10.22 | 10.11 | 10.16 | 566,912 | +0.01(+0.10%) |
May 09, 2016 | 10.16 | 10.25 | 10.09 | 10.15 | 256,744 | -0.03(-0.29%) |
May 06, 2016 | 10.13 | 10.25 | 10.09 | 10.18 | 241,722 | +0.06(+0.59%) |
May 05, 2016 | 10.33 | 10.33 | 10.11 | 10.12 | 233,840 | -0.19(-1.84%) |
May 04, 2016 | 10.31 | 10.41 | 10.22 | 10.31 | 569,657 | -0.07(-0.67%) |
May 03, 2016 | 10.67 | 10.67 | 10.38 | 10.38 | 799,931 | -0.37(-3.44%) |