Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.03 | 10.15 | 9.940 | 10.10 | 7,063 | -0.03(-0.30%) |
Jul 28, 2016 | 10.13 | 10.15 | 9.850 | 10.13 | 33,083 | +0.01(+0.10%) |
Jul 27, 2016 | 10.10 | 10.15 | 9.960 | 10.12 | 53,992 | +0.02(+0.20%) |
Jul 26, 2016 | 9.890 | 10.46 | 9.890 | 10.10 | 26,169 | -0.01(-0.10%) |
Jul 25, 2016 | 10.03 | 10.21 | 9.980 | 10.11 | 39,479 | +0.09(+0.90%) |
Jul 22, 2016 | 10.05 | 10.05 | 9.970 | 10.02 | 25,016 | -0.01(-0.10%) |
Jul 21, 2016 | 10.00 | 10.07 | 10.00 | 10.03 | 8,306 | -0.04(-0.40%) |
Jul 20, 2016 | 10.09 | 10.28 | 9.950 | 10.07 | 26,747 | +0.08(+0.80%) |
Jul 19, 2016 | 10.07 | 10.07 | 9.960 | 9.990 | 8,172 | -0.02(-0.20%) |
Jul 18, 2016 | 10.12 | 10.14 | 9.580 | 10.01 | 12,889 | -0.06(-0.60%) |
Jul 15, 2016 | 10.01 | 10.11 | 10.01 | 10.07 | 6,519 | -0.04(-0.44%) |
Jul 14, 2016 | 10.26 | 10.26 | 10.06 | 10.12 | 23,714 | -0.00(-0.05%) |
Jul 13, 2016 | 10.13 | 10.19 | 9.710 | 10.12 | 26,825 | -0.01(-0.10%) |
Jul 12, 2016 | 10.10 | 10.16 | 10.05 | 10.13 | 28,610 | +0.02(+0.20%) |
Jul 11, 2016 | 9.980 | 10.26 | 9.390 | 10.11 | 28,693 | -0.06(-0.59%) |
Jul 08, 2016 | 10.10 | 10.32 | 10.06 | 10.17 | 27,799 | +0.11(+1.09%) |
Jul 07, 2016 | 10.22 | 10.22 | 10.05 | 10.06 | 25,278 | -0.02(-0.20%) |
Jul 05, 2016 | 10.00 | 10.13 | 10.00 | 10.08 | 45,475 | +0.03(+0.30%) |
Jul 01, 2016 | 9.540 | 10.05 | 10.05 | 10.05 | 59,400 | +0.29(+2.97%) |
Jun 30, 2016 | 9.361 | 10.09 | 9.361 | 9.760 | 21,438 | +0.40(+4.27%) |
Jun 29, 2016 | 9.390 | 9.520 | 9.270 | 9.360 | 26,832 | +0.13(+1.41%) |
Jun 28, 2016 | 8.900 | 9.545 | 8.800 | 9.230 | 32,800 | +0.40(+4.53%) |
Jun 27, 2016 | 9.410 | 9.410 | 8.480 | 8.830 | 39,325 | -0.63(-6.66%) |
Jun 24, 2016 | 9.710 | 9.720 | 9.270 | 9.460 | 18,747 | -0.51(-5.12%) |
Jun 23, 2016 | 10.00 | 10.04 | 9.760 | 9.970 | 58,535 | +0.11(+1.12%) |
Jun 22, 2016 | 9.770 | 9.920 | 9.770 | 9.860 | 6,505 | +0.08(+0.82%) |
Jun 21, 2016 | 9.840 | 10.49 | 9.740 | 9.780 | 26,462 | +0.01(+0.10%) |
Jun 20, 2016 | 10.10 | 10.49 | 9.750 | 9.770 | 14,846 | -0.13(-1.31%) |
Jun 17, 2016 | 9.800 | 10.10 | 9.590 | 9.900 | 15,683 | -0.02(-0.20%) |
Jun 16, 2016 | 9.570 | 10.01 | 9.470 | 9.920 | 26,374 | +0.44(+4.64%) |
Jun 15, 2016 | 9.710 | 9.730 | 9.450 | 9.480 | 2,456 | -0.06(-0.63%) |
Jun 14, 2016 | 9.780 | 9.830 | 9.510 | 9.540 | 9,965 | +0.03(+0.32%) |
Jun 13, 2016 | 10.00 | 10.09 | 9.300 | 9.510 | 56,040 | -0.52(-5.18%) |
Jun 10, 2016 | 9.930 | 10.12 | 9.900 | 10.03 | 35,986 | -0.05(-0.50%) |
Jun 09, 2016 | 10.21 | 10.28 | 9.950 | 10.08 | 31,724 | -0.11(-1.08%) |
Jun 08, 2016 | 10.00 | 10.29 | 9.990 | 10.19 | 54,890 | +0.09(+0.89%) |
Jun 07, 2016 | 10.01 | 10.15 | 9.910 | 10.10 | 38,397 | +0.19(+1.92%) |
Jun 06, 2016 | 9.990 | 10.13 | 9.710 | 9.910 | 14,975 | +0.06(+0.61%) |
Jun 03, 2016 | 9.870 | 10.20 | 9.750 | 9.850 | 39,908 | -0.28(-2.76%) |
Jun 02, 2016 | 9.960 | 10.13 | 9.750 | 10.13 | 24,743 | +0.25(+2.53%) |
Jun 01, 2016 | 9.000 | 9.890 | 9.000 | 9.880 | 16,397 | +0.04(+0.41%) |
May 31, 2016 | 10.13 | 10.13 | 9.450 | 9.840 | 81,235 | -0.31(-3.05%) |
May 27, 2016 | 9.940 | 10.15 | 10.15 | 10.15 | 35,700 | +0.16(+1.60%) |
May 26, 2016 | 10.00 | 10.30 | 9.870 | 9.990 | 32,638 | +0.02(+0.20%) |
May 25, 2016 | 9.170 | 9.970 | 9.170 | 9.970 | 28,580 | +0.42(+4.40%) |
May 24, 2016 | 9.350 | 9.600 | 9.150 | 9.550 | 34,694 | +0.54(+5.99%) |
May 23, 2016 | 9.080 | 9.550 | 9.000 | 9.010 | 20,347 | -0.01(-0.11%) |
May 20, 2016 | 8.800 | 9.070 | 8.165 | 9.020 | 101,250 | -0.02(-0.22%) |
May 19, 2016 | 9.000 | 9.180 | 8.805 | 9.040 | 57,458 | -0.06(-0.66%) |
May 18, 2016 | 8.900 | 9.260 | 8.900 | 9.100 | 21,465 | +0.00(+0.00%) |
May 17, 2016 | 9.300 | 9.440 | 9.100 | 9.100 | 8,958 | -0.46(-4.81%) |
May 16, 2016 | 9.610 | 9.880 | 9.340 | 9.560 | 14,927 | +0.52(+5.75%) |
May 13, 2016 | 8.830 | 9.100 | 8.100 | 9.040 | 18,832 | +0.05(+0.56%) |
May 12, 2016 | 8.960 | 9.240 | 8.960 | 8.990 | 20,579 | -0.01(-0.11%) |
May 11, 2016 | 8.960 | 9.160 | 8.810 | 9.000 | 11,336 | +0.00(+0.00%) |
May 10, 2016 | 9.000 | 9.240 | 8.910 | 9.000 | 31,652 | -0.09(-0.99%) |
May 09, 2016 | 9.500 | 9.500 | 9.090 | 9.090 | 50,052 | -0.47(-4.92%) |
May 06, 2016 | 9.890 | 10.11 | 9.470 | 9.560 | 28,078 | -0.28(-2.85%) |
May 05, 2016 | 9.760 | 9.910 | 9.640 | 9.840 | 16,282 | +0.24(+2.50%) |
May 04, 2016 | 9.340 | 9.900 | 9.220 | 9.600 | 160,522 | +0.22(+2.35%) |
May 03, 2016 | 9.840 | 9.950 | 9.360 | 9.380 | 20,881 | -0.57(-5.73%) |