Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.98 | 11.96 | 10.75 | 11.87 | 3,787,025 | +1.97(+19.90%) |
Jul 28, 2016 | 10.00 | 10.05 | 9.640 | 9.900 | 1,115,178 | -0.12(-1.20%) |
Jul 27, 2016 | 9.970 | 10.23 | 9.840 | 10.02 | 821,363 | +0.08(+0.80%) |
Jul 26, 2016 | 9.680 | 10.03 | 9.640 | 9.940 | 377,601 | +0.18(+1.84%) |
Jul 25, 2016 | 9.940 | 10.08 | 9.740 | 9.760 | 445,467 | -0.16(-1.61%) |
Jul 22, 2016 | 9.740 | 10.09 | 9.640 | 9.920 | 773,047 | +0.15(+1.54%) |
Jul 21, 2016 | 9.800 | 9.980 | 9.670 | 9.770 | 387,115 | -0.10(-1.01%) |
Jul 20, 2016 | 9.950 | 10.09 | 9.630 | 9.870 | 537,339 | -0.11(-1.10%) |
Jul 19, 2016 | 10.21 | 10.31 | 9.970 | 9.980 | 329,112 | -0.26(-2.54%) |
Jul 18, 2016 | 10.23 | 10.31 | 9.830 | 10.24 | 642,154 | -0.10(-0.97%) |
Jul 15, 2016 | 10.46 | 10.52 | 10.23 | 10.34 | 558,573 | -0.06(-0.58%) |
Jul 14, 2016 | 10.57 | 10.80 | 10.27 | 10.40 | 639,487 | -0.02(-0.19%) |
Jul 13, 2016 | 10.39 | 10.47 | 10.14 | 10.42 | 442,471 | +0.21(+2.06%) |
Jul 12, 2016 | 10.02 | 10.35 | 9.960 | 10.21 | 561,226 | +0.36(+3.65%) |
Jul 11, 2016 | 9.660 | 9.900 | 9.630 | 9.850 | 498,173 | +0.28(+2.93%) |
Jul 08, 2016 | 9.160 | 9.615 | 9.000 | 9.570 | 707,617 | +0.57(+6.33%) |
Jul 07, 2016 | 8.980 | 9.300 | 8.780 | 9.000 | 437,551 | +0.15(+1.69%) |
Jul 05, 2016 | 8.870 | 9.000 | 8.615 | 8.850 | 576,556 | -0.16(-1.78%) |
Jul 01, 2016 | 8.830 | 9.010 | 9.010 | 9.010 | 632,700 | +0.21(+2.39%) |
Jun 30, 2016 | 8.880 | 8.910 | 8.490 | 8.800 | 636,066 | -0.05(-0.56%) |
Jun 29, 2016 | 8.630 | 8.930 | 8.570 | 8.850 | 621,551 | +0.47(+5.61%) |
Jun 28, 2016 | 8.190 | 8.400 | 8.140 | 8.380 | 813,708 | +0.42(+5.28%) |
Jun 27, 2016 | 8.450 | 8.490 | 7.910 | 7.960 | 1,169,445 | -0.67(-7.76%) |
Jun 24, 2016 | 8.920 | 9.110 | 8.540 | 8.630 | 1,120,167 | -0.74(-7.90%) |
Jun 23, 2016 | 9.270 | 9.390 | 9.230 | 9.370 | 369,795 | +0.27(+2.97%) |
Jun 22, 2016 | 9.350 | 9.400 | 9.080 | 9.100 | 322,850 | -0.24(-2.57%) |
Jun 21, 2016 | 9.490 | 9.590 | 9.210 | 9.340 | 386,358 | -0.34(-3.51%) |
Jun 20, 2016 | 9.240 | 9.920 | 9.240 | 9.680 | 707,147 | +0.60(+6.61%) |
Jun 17, 2016 | 9.050 | 9.400 | 9.020 | 9.080 | 677,645 | +0.06(+0.67%) |
Jun 16, 2016 | 8.940 | 9.050 | 8.730 | 9.020 | 464,051 | -0.02(-0.22%) |
Jun 15, 2016 | 8.870 | 9.240 | 8.770 | 9.040 | 386,602 | +0.22(+2.49%) |
Jun 14, 2016 | 8.840 | 9.140 | 8.770 | 8.820 | 516,917 | -0.08(-0.90%) |
Jun 13, 2016 | 8.940 | 9.070 | 8.800 | 8.900 | 265,491 | -0.11(-1.22%) |
Jun 10, 2016 | 9.190 | 9.253 | 8.930 | 9.010 | 388,356 | -0.30(-3.22%) |
Jun 09, 2016 | 9.470 | 9.528 | 9.210 | 9.310 | 293,278 | -0.22(-2.31%) |
Jun 08, 2016 | 9.510 | 9.610 | 9.410 | 9.530 | 232,561 | +0.06(+0.63%) |
Jun 07, 2016 | 9.530 | 9.600 | 9.380 | 9.470 | 289,555 | -0.06(-0.63%) |
Jun 06, 2016 | 9.110 | 9.610 | 9.110 | 9.530 | 534,327 | +0.43(+4.73%) |
Jun 03, 2016 | 9.180 | 9.180 | 8.840 | 9.100 | 410,910 | -0.13(-1.41%) |
Jun 02, 2016 | 9.120 | 9.280 | 9.000 | 9.230 | 442,138 | +0.03(+0.33%) |
Jun 01, 2016 | 9.130 | 9.230 | 8.860 | 9.200 | 482,203 | -0.01(-0.11%) |
May 31, 2016 | 9.360 | 9.540 | 9.130 | 9.210 | 546,671 | -0.14(-1.50%) |
May 27, 2016 | 9.140 | 9.350 | 9.350 | 9.350 | 480,700 | +0.18(+1.96%) |
May 26, 2016 | 9.110 | 9.220 | 8.670 | 9.170 | 674,839 | +0.08(+0.88%) |
May 25, 2016 | 8.630 | 9.190 | 8.620 | 9.090 | 778,232 | +0.54(+6.32%) |
May 24, 2016 | 8.480 | 8.650 | 8.290 | 8.550 | 633,629 | +0.14(+1.66%) |
May 23, 2016 | 8.590 | 8.650 | 8.380 | 8.410 | 405,196 | -0.19(-2.21%) |
May 20, 2016 | 8.350 | 8.640 | 8.278 | 8.600 | 385,530 | +0.32(+3.86%) |
May 19, 2016 | 8.200 | 8.435 | 8.095 | 8.280 | 494,905 | +0.00(+0.00%) |
May 18, 2016 | 8.340 | 8.510 | 8.210 | 8.280 | 466,277 | -0.12(-1.43%) |
May 17, 2016 | 8.240 | 8.820 | 8.160 | 8.400 | 714,504 | +0.14(+1.69%) |
May 16, 2016 | 8.290 | 8.394 | 8.150 | 8.260 | 425,986 | +0.05(+0.61%) |
May 13, 2016 | 8.270 | 8.480 | 8.130 | 8.210 | 476,362 | -0.10(-1.20%) |
May 12, 2016 | 8.470 | 8.590 | 8.230 | 8.310 | 430,278 | -0.11(-1.31%) |
May 11, 2016 | 8.590 | 8.670 | 8.350 | 8.420 | 353,231 | -0.21(-2.43%) |
May 10, 2016 | 8.400 | 8.710 | 8.390 | 8.630 | 460,845 | +0.29(+3.48%) |
May 09, 2016 | 8.210 | 8.475 | 8.100 | 8.340 | 404,821 | +0.10(+1.21%) |
May 06, 2016 | 8.100 | 8.390 | 8.040 | 8.240 | 569,114 | +0.12(+1.48%) |
May 05, 2016 | 8.230 | 8.510 | 8.070 | 8.120 | 619,194 | -0.07(-0.85%) |
May 04, 2016 | 8.570 | 9.010 | 8.170 | 8.190 | 1,116,038 | -0.51(-5.86%) |
May 03, 2016 | 8.750 | 8.820 | 8.350 | 8.700 | 718,372 | -0.16(-1.81%) |