Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.10 | 10.15 | 9.890 | 9.963 | 152,866 | -0.16(-1.56%) |
Jul 28, 2016 | 10.19 | 10.36 | 10.05 | 10.12 | 74,724 | -0.11(-1.05%) |
Jul 27, 2016 | 10.14 | 10.27 | 10.11 | 10.23 | 96,881 | +0.12(+1.23%) |
Jul 26, 2016 | 9.890 | 10.13 | 9.873 | 10.10 | 73,905 | +0.21(+2.10%) |
Jul 25, 2016 | 10.01 | 10.01 | 9.822 | 9.895 | 55,494 | -0.12(-1.24%) |
Jul 22, 2016 | 10.14 | 10.15 | 9.951 | 10.02 | 49,548 | -0.12(-1.22%) |
Jul 21, 2016 | 10.14 | 10.17 | 10.02 | 10.14 | 67,694 | +0.02(+0.22%) |
Jul 20, 2016 | 10.06 | 10.24 | 9.918 | 10.12 | 80,539 | +0.10(+1.01%) |
Jul 19, 2016 | 10.15 | 10.25 | 9.991 | 10.02 | 142,153 | -0.23(-2.20%) |
Jul 18, 2016 | 10.42 | 10.47 | 10.23 | 10.24 | 123,393 | -0.23(-2.20%) |
Jul 15, 2016 | 10.36 | 10.49 | 10.24 | 10.47 | 107,237 | +0.22(+2.14%) |
Jul 14, 2016 | 10.13 | 10.41 | 10.13 | 10.26 | 137,866 | +0.06(+0.55%) |
Jul 13, 2016 | 10.19 | 10.20 | 10.05 | 10.20 | 180,506 | +0.06(+0.56%) |
Jul 12, 2016 | 9.991 | 10.20 | 9.985 | 10.14 | 146,740 | +0.22(+2.21%) |
Jul 11, 2016 | 9.946 | 9.951 | 9.845 | 9.923 | 92,267 | +0.07(+0.69%) |
Jul 08, 2016 | 9.445 | 9.895 | 9.338 | 9.856 | 131,374 | +0.52(+5.55%) |
Jul 07, 2016 | 9.400 | 9.509 | 9.287 | 9.338 | 64,338 | -0.02(-0.24%) |
Jul 06, 2016 | 9.090 | 9.445 | 9.090 | 9.360 | 155,621 | +0.19(+2.02%) |
Jul 05, 2016 | 9.175 | 9.214 | 9.006 | 9.175 | 108,631 | -0.08(-0.91%) |
Jul 01, 2016 | 9.045 | 9.259 | 9.259 | 9.259 | 157,764 | +0.19(+2.05%) |
Jun 30, 2016 | 8.938 | 9.079 | 8.871 | 9.073 | 187,558 | +0.15(+1.64%) |
Jun 29, 2016 | 9.028 | 9.028 | 8.865 | 8.927 | 134,451 | +0.05(+0.57%) |
Jun 28, 2016 | 8.983 | 9.023 | 8.724 | 8.876 | 139,857 | +0.06(+0.64%) |
Jun 27, 2016 | 9.011 | 9.372 | 8.758 | 8.820 | 139,559 | -0.34(-3.75%) |
Jun 24, 2016 | 9.220 | 9.602 | 9.147 | 9.163 | 623,694 | -0.61(-6.28%) |
Jun 23, 2016 | 9.541 | 9.783 | 9.529 | 9.777 | 178,188 | +0.39(+4.14%) |
Jun 22, 2016 | 9.265 | 9.394 | 9.242 | 9.389 | 113,586 | +0.19(+2.08%) |
Jun 21, 2016 | 9.147 | 9.242 | 8.952 | 9.197 | 68,042 | +0.07(+0.80%) |
Jun 20, 2016 | 9.073 | 9.287 | 8.983 | 9.124 | 81,314 | +0.20(+2.27%) |
Jun 17, 2016 | 9.107 | 9.276 | 8.854 | 8.921 | 291,858 | -0.16(-1.80%) |
Jun 16, 2016 | 8.882 | 9.118 | 8.747 | 9.085 | 80,525 | +0.15(+1.64%) |
Jun 15, 2016 | 8.938 | 9.073 | 8.933 | 8.938 | 65,457 | +0.05(+0.57%) |
Jun 14, 2016 | 8.916 | 9.245 | 8.798 | 8.888 | 96,348 | -0.08(-0.93%) |
Jun 13, 2016 | 9.368 | 9.572 | 8.932 | 8.971 | 106,397 | -0.42(-4.52%) |
Jun 10, 2016 | 9.346 | 9.637 | 9.329 | 9.396 | 156,170 | -0.06(-0.59%) |
Jun 09, 2016 | 9.396 | 9.502 | 9.212 | 9.452 | 77,485 | +0.02(+0.18%) |
Jun 08, 2016 | 9.502 | 9.502 | 9.221 | 9.435 | 90,849 | +0.01(+0.06%) |
Jun 07, 2016 | 9.396 | 9.452 | 9.273 | 9.430 | 77,154 | +0.08(+0.90%) |
Jun 06, 2016 | 9.156 | 9.502 | 9.156 | 9.346 | 132,130 | +0.20(+2.14%) |
Jun 03, 2016 | 9.145 | 9.184 | 8.974 | 9.150 | 98,203 | +0.04(+0.43%) |
Jun 02, 2016 | 8.983 | 9.201 | 8.843 | 9.111 | 118,757 | +0.12(+1.37%) |
Jun 01, 2016 | 8.994 | 9.195 | 8.916 | 8.988 | 102,676 | -0.10(-1.05%) |
May 31, 2016 | 8.921 | 9.156 | 8.843 | 9.083 | 131,076 | +0.18(+2.01%) |
May 27, 2016 | 8.893 | 8.904 | 8.904 | 8.904 | 56,890 | -0.06(-0.69%) |
May 26, 2016 | 8.944 | 8.999 | 8.821 | 8.966 | 60,999 | +0.04(+0.44%) |
May 25, 2016 | 8.849 | 9.005 | 8.832 | 8.927 | 87,424 | +0.08(+0.88%) |
May 24, 2016 | 8.558 | 8.893 | 8.535 | 8.849 | 118,134 | +0.38(+4.49%) |
May 23, 2016 | 8.435 | 8.664 | 8.396 | 8.468 | 59,224 | -0.05(-0.59%) |
May 20, 2016 | 8.317 | 8.519 | 8.317 | 8.519 | 74,653 | +0.25(+2.97%) |
May 19, 2016 | 8.440 | 8.675 | 8.245 | 8.273 | 71,282 | -0.23(-2.70%) |
May 18, 2016 | 8.290 | 8.658 | 8.273 | 8.502 | 89,634 | +0.16(+1.94%) |
May 17, 2016 | 8.960 | 9.078 | 8.245 | 8.340 | 143,236 | -0.62(-6.92%) |
May 16, 2016 | 8.692 | 9.128 | 8.692 | 8.960 | 88,797 | +0.30(+3.42%) |
May 13, 2016 | 8.837 | 9.089 | 8.524 | 8.664 | 205,409 | -0.24(-2.70%) |
May 12, 2016 | 9.094 | 9.296 | 8.860 | 8.904 | 63,239 | -0.17(-1.85%) |
May 11, 2016 | 9.016 | 9.273 | 9.016 | 9.072 | 45,109 | +0.04(+0.43%) |
May 10, 2016 | 9.055 | 9.189 | 8.955 | 9.033 | 161,885 | +0.04(+0.44%) |
May 09, 2016 | 9.145 | 9.212 | 8.910 | 8.994 | 112,533 | -0.22(-2.37%) |
May 06, 2016 | 8.983 | 9.223 | 8.983 | 9.212 | 190,936 | +0.23(+2.55%) |
May 05, 2016 | 9.173 | 9.251 | 8.949 | 8.983 | 123,924 | -0.10(-1.05%) |
May 04, 2016 | 9.022 | 9.184 | 8.781 | 9.078 | 150,226 | +0.10(+1.12%) |
May 03, 2016 | 9.201 | 9.424 | 8.888 | 8.977 | 120,204 | -0.40(-4.29%) |