Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.47 | 10.47 | 10.06 | 10.18 | 350,069 | -0.28(-2.68%) |
Jul 28, 2016 | 10.65 | 10.95 | 10.37 | 10.46 | 755,398 | -0.04(-0.38%) |
Jul 27, 2016 | 10.41 | 10.53 | 10.29 | 10.50 | 718,281 | +0.10(+0.96%) |
Jul 26, 2016 | 10.18 | 10.55 | 10.09 | 10.40 | 952,471 | +0.22(+2.16%) |
Jul 25, 2016 | 9.680 | 10.25 | 9.680 | 10.18 | 980,109 | +0.48(+4.95%) |
Jul 22, 2016 | 9.470 | 9.825 | 9.470 | 9.700 | 335,464 | +0.19(+2.00%) |
Jul 21, 2016 | 9.580 | 9.630 | 9.420 | 9.510 | 239,221 | -0.09(-0.94%) |
Jul 20, 2016 | 9.410 | 9.655 | 9.280 | 9.600 | 262,278 | +0.24(+2.56%) |
Jul 19, 2016 | 9.490 | 9.550 | 9.310 | 9.360 | 221,838 | -0.17(-1.78%) |
Jul 18, 2016 | 9.410 | 9.700 | 9.410 | 9.530 | 475,663 | +0.12(+1.28%) |
Jul 15, 2016 | 9.440 | 9.480 | 9.240 | 9.410 | 308,112 | +0.01(+0.11%) |
Jul 14, 2016 | 9.320 | 9.580 | 9.200 | 9.400 | 401,700 | +0.17(+1.84%) |
Jul 13, 2016 | 9.440 | 9.500 | 9.040 | 9.230 | 323,244 | -0.18(-1.91%) |
Jul 12, 2016 | 9.650 | 9.869 | 9.410 | 9.410 | 522,177 | -0.19(-1.98%) |
Jul 11, 2016 | 9.510 | 9.880 | 9.460 | 9.600 | 537,083 | +0.06(+0.63%) |
Jul 08, 2016 | 9.060 | 9.720 | 8.880 | 9.540 | 931,422 | +0.66(+7.43%) |
Jul 07, 2016 | 8.970 | 9.110 | 8.790 | 8.880 | 569,113 | +0.56(+6.73%) |
Jul 05, 2016 | 8.300 | 8.390 | 8.214 | 8.320 | 426,400 | +0.03(+0.36%) |
Jul 01, 2016 | 8.090 | 8.290 | 8.290 | 8.290 | 706,600 | +0.23(+2.85%) |
Jun 30, 2016 | 8.080 | 8.170 | 7.975 | 8.060 | 505,825 | -0.02(-0.25%) |
Jun 29, 2016 | 7.840 | 8.130 | 7.800 | 8.080 | 259,081 | +0.22(+2.80%) |
Jun 28, 2016 | 7.800 | 7.940 | 7.765 | 7.860 | 353,527 | +0.09(+1.16%) |
Jun 27, 2016 | 7.960 | 8.050 | 7.710 | 7.770 | 507,063 | -0.22(-2.75%) |
Jun 24, 2016 | 7.890 | 8.120 | 7.760 | 7.990 | 1,630,851 | -0.08(-0.99%) |
Jun 23, 2016 | 8.100 | 8.110 | 8.010 | 8.070 | 190,040 | +0.04(+0.50%) |
Jun 22, 2016 | 8.150 | 8.220 | 7.940 | 8.030 | 322,618 | -0.13(-1.59%) |
Jun 21, 2016 | 8.180 | 8.184 | 8.045 | 8.160 | 488,222 | -0.01(-0.12%) |
Jun 20, 2016 | 8.150 | 8.260 | 8.120 | 8.170 | 476,483 | +0.11(+1.36%) |
Jun 17, 2016 | 7.980 | 8.110 | 7.950 | 8.060 | 389,819 | +0.05(+0.62%) |
Jun 16, 2016 | 7.990 | 8.070 | 7.820 | 8.010 | 408,019 | +0.03(+0.38%) |
Jun 15, 2016 | 7.830 | 8.080 | 7.770 | 7.980 | 478,710 | +0.15(+1.92%) |
Jun 14, 2016 | 8.060 | 8.090 | 7.770 | 7.830 | 463,100 | -0.21(-2.61%) |
Jun 13, 2016 | 8.250 | 8.460 | 7.990 | 8.040 | 745,271 | -0.21(-2.55%) |
Jun 10, 2016 | 8.260 | 8.340 | 8.150 | 8.250 | 377,038 | -0.09(-1.08%) |
Jun 09, 2016 | 8.430 | 8.600 | 8.270 | 8.340 | 417,163 | -0.13(-1.53%) |
Jun 08, 2016 | 8.240 | 8.535 | 8.110 | 8.470 | 555,362 | +0.26(+3.17%) |
Jun 07, 2016 | 8.100 | 8.270 | 7.990 | 8.210 | 776,938 | +0.11(+1.36%) |
Jun 06, 2016 | 8.270 | 8.270 | 7.990 | 8.100 | 627,909 | -0.18(-2.17%) |
Jun 03, 2016 | 8.550 | 8.550 | 8.250 | 8.280 | 585,142 | -0.23(-2.70%) |
Jun 02, 2016 | 8.390 | 8.550 | 8.080 | 8.510 | 1,019,710 | +0.12(+1.43%) |
Jun 01, 2016 | 8.510 | 8.590 | 8.320 | 8.390 | 616,392 | -0.25(-2.89%) |
May 31, 2016 | 8.790 | 8.890 | 8.540 | 8.640 | 727,890 | -0.16(-1.82%) |
May 27, 2016 | 8.750 | 8.800 | 8.800 | 8.800 | 463,000 | +0.01(+0.11%) |
May 26, 2016 | 8.880 | 8.940 | 8.730 | 8.790 | 557,073 | +0.06(+0.69%) |
May 25, 2016 | 9.110 | 9.490 | 8.625 | 8.730 | 2,975,792 | -1.07(-10.92%) |
May 24, 2016 | 10.00 | 10.00 | 9.780 | 9.800 | 911,088 | -0.21(-2.10%) |
May 23, 2016 | 9.930 | 10.17 | 9.850 | 10.01 | 1,201,717 | +0.05(+0.50%) |
May 20, 2016 | 9.810 | 10.05 | 9.730 | 9.960 | 650,773 | +0.15(+1.53%) |
May 19, 2016 | 9.840 | 9.940 | 9.560 | 9.810 | 650,021 | +0.06(+0.62%) |
May 18, 2016 | 10.04 | 10.05 | 9.645 | 9.750 | 761,994 | -0.35(-3.47%) |
May 17, 2016 | 10.50 | 10.50 | 10.00 | 10.10 | 467,867 | -0.41(-3.90%) |
May 16, 2016 | 10.51 | 10.62 | 10.45 | 10.51 | 367,761 | +0.04(+0.38%) |
May 13, 2016 | 10.49 | 10.57 | 10.36 | 10.47 | 368,103 | -0.08(-0.76%) |
May 12, 2016 | 10.83 | 10.83 | 10.40 | 10.55 | 454,187 | -0.26(-2.41%) |
May 11, 2016 | 11.32 | 11.33 | 10.77 | 10.81 | 400,642 | -0.59(-5.18%) |
May 10, 2016 | 11.56 | 11.61 | 11.34 | 11.40 | 186,820 | -0.06(-0.57%) |
May 09, 2016 | 11.22 | 11.57 | 11.00 | 11.46 | 216,877 | +0.27(+2.37%) |
May 06, 2016 | 11.15 | 11.21 | 10.97 | 11.20 | 329,748 | +0.00(+0.00%) |
May 05, 2016 | 11.34 | 11.39 | 11.15 | 11.20 | 179,006 | -0.17(-1.50%) |
May 04, 2016 | 11.42 | 11.51 | 11.23 | 11.37 | 285,195 | -0.13(-1.13%) |
May 03, 2016 | 11.16 | 11.52 | 11.13 | 11.50 | 469,713 | +0.29(+2.63%) |