Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.21 | 10.27 | 10.10 | 10.15 | 434,360 | -0.05(-0.49%) |
Jul 28, 2016 | 10.25 | 10.29 | 10.18 | 10.20 | 228,945 | -0.09(-0.89%) |
Jul 27, 2016 | 10.27 | 10.35 | 10.23 | 10.30 | 373,849 | +0.04(+0.41%) |
Jul 26, 2016 | 10.06 | 10.27 | 10.03 | 10.25 | 428,473 | +0.13(+1.24%) |
Jul 25, 2016 | 10.24 | 10.27 | 10.10 | 10.13 | 254,860 | -0.11(-1.06%) |
Jul 22, 2016 | 10.09 | 10.29 | 9.944 | 10.24 | 472,504 | +0.15(+1.50%) |
Jul 21, 2016 | 10.24 | 10.29 | 10.05 | 10.09 | 465,180 | -0.18(-1.79%) |
Jul 20, 2016 | 10.27 | 10.33 | 10.20 | 10.27 | 203,243 | +0.01(+0.08%) |
Jul 19, 2016 | 10.22 | 10.37 | 10.22 | 10.26 | 214,351 | -0.02(-0.16%) |
Jul 18, 2016 | 10.37 | 10.46 | 10.26 | 10.28 | 397,595 | -0.13(-1.21%) |
Jul 15, 2016 | 10.44 | 10.44 | 10.26 | 10.40 | 277,959 | +0.07(+0.65%) |
Jul 14, 2016 | 10.45 | 10.46 | 10.28 | 10.34 | 314,716 | +0.09(+0.90%) |
Jul 13, 2016 | 10.20 | 10.27 | 10.13 | 10.25 | 348,413 | +0.07(+0.66%) |
Jul 12, 2016 | 10.22 | 10.28 | 10.08 | 10.18 | 688,379 | +0.05(+0.50%) |
Jul 11, 2016 | 10.04 | 10.16 | 9.995 | 10.13 | 775,817 | +0.20(+2.03%) |
Jul 08, 2016 | 9.886 | 9.961 | 9.726 | 9.927 | 499,922 | +0.20(+2.07%) |
Jul 07, 2016 | 9.668 | 9.886 | 9.643 | 9.726 | 441,494 | +0.18(+1.93%) |
Jul 05, 2016 | 9.651 | 9.659 | 9.509 | 9.542 | 646,237 | -0.22(-2.23%) |
Jul 01, 2016 | 9.785 | 9.760 | 9.760 | 9.760 | 563,643 | -0.11(-1.10%) |
Jun 30, 2016 | 9.668 | 9.869 | 9.483 | 9.869 | 662,627 | +0.25(+2.61%) |
Jun 29, 2016 | 9.467 | 9.626 | 9.375 | 9.618 | 500,504 | +0.28(+3.05%) |
Jun 28, 2016 | 9.215 | 9.379 | 9.073 | 9.333 | 670,399 | +0.29(+3.24%) |
Jun 27, 2016 | 9.433 | 9.433 | 9.019 | 9.039 | 782,176 | -0.56(-5.85%) |
Jun 24, 2016 | 9.869 | 9.995 | 9.559 | 9.601 | 781,492 | -0.83(-7.95%) |
Jun 23, 2016 | 10.26 | 10.46 | 10.26 | 10.43 | 746,078 | +0.26(+2.55%) |
Jun 22, 2016 | 10.15 | 10.28 | 10.15 | 10.17 | 343,871 | +0.02(+0.16%) |
Jun 21, 2016 | 10.06 | 10.20 | 10.03 | 10.15 | 599,683 | +0.10(+1.00%) |
Jun 20, 2016 | 9.995 | 10.19 | 9.969 | 10.05 | 480,564 | +0.24(+2.48%) |
Jun 17, 2016 | 9.844 | 9.940 | 9.726 | 9.810 | 1,042,425 | +0.00(+0.00%) |
Jun 16, 2016 | 9.827 | 9.902 | 9.718 | 9.810 | 335,475 | -0.12(-1.18%) |
Jun 15, 2016 | 9.927 | 10.10 | 9.886 | 9.927 | 300,027 | +0.01(+0.08%) |
Jun 14, 2016 | 10.01 | 10.08 | 9.877 | 9.919 | 326,715 | -0.13(-1.33%) |
Jun 13, 2016 | 10.07 | 10.15 | 10.01 | 10.05 | 507,921 | -0.09(-0.91%) |
Jun 10, 2016 | 10.19 | 10.27 | 10.13 | 10.15 | 517,624 | -0.14(-1.38%) |
Jun 09, 2016 | 10.39 | 10.39 | 10.21 | 10.29 | 585,195 | -0.17(-1.60%) |
Jun 08, 2016 | 10.42 | 10.51 | 10.17 | 10.46 | 461,138 | -0.01(-0.08%) |
Jun 07, 2016 | 10.52 | 10.54 | 10.44 | 10.46 | 487,941 | -0.08(-0.79%) |
Jun 06, 2016 | 10.38 | 10.60 | 10.38 | 10.55 | 505,472 | +0.18(+1.70%) |
Jun 03, 2016 | 10.50 | 10.50 | 10.21 | 10.37 | 671,706 | -0.25(-2.37%) |
Jun 02, 2016 | 10.56 | 10.62 | 10.49 | 10.62 | 652,701 | +0.04(+0.40%) |
Jun 01, 2016 | 10.49 | 10.61 | 10.32 | 10.58 | 416,900 | +0.03(+0.32%) |
May 31, 2016 | 10.60 | 10.61 | 10.47 | 10.55 | 439,232 | +0.02(+0.16%) |
May 27, 2016 | 10.51 | 10.53 | 10.53 | 10.53 | 444,397 | +0.05(+0.48%) |
May 26, 2016 | 10.66 | 10.73 | 10.46 | 10.48 | 323,350 | -0.18(-1.65%) |
May 25, 2016 | 10.44 | 10.73 | 10.44 | 10.66 | 536,307 | +0.23(+2.25%) |
May 24, 2016 | 10.21 | 10.45 | 10.21 | 10.42 | 436,006 | +0.25(+2.47%) |
May 23, 2016 | 10.21 | 10.27 | 10.09 | 10.17 | 290,201 | -0.04(-0.41%) |
May 20, 2016 | 10.17 | 10.47 | 10.10 | 10.21 | 1,002,068 | +0.11(+1.08%) |
May 19, 2016 | 10.11 | 10.29 | 9.961 | 10.10 | 410,530 | -0.08(-0.74%) |
May 18, 2016 | 9.718 | 10.20 | 9.718 | 10.18 | 593,858 | +0.44(+4.56%) |
May 17, 2016 | 9.894 | 9.986 | 9.710 | 9.735 | 421,235 | -0.19(-1.94%) |
May 16, 2016 | 9.819 | 9.990 | 9.777 | 9.927 | 389,625 | +0.15(+1.54%) |
May 13, 2016 | 9.953 | 10.09 | 9.726 | 9.777 | 397,448 | -0.19(-1.93%) |
May 12, 2016 | 10.03 | 10.10 | 9.907 | 9.969 | 452,719 | +0.00(+0.00%) |
May 11, 2016 | 10.10 | 10.16 | 9.969 | 9.969 | 482,827 | -0.17(-1.65%) |
May 10, 2016 | 10.05 | 10.23 | 10.03 | 10.14 | 215,885 | +0.13(+1.25%) |
May 09, 2016 | 9.978 | 10.10 | 9.940 | 10.01 | 368,474 | +0.03(+0.34%) |
May 06, 2016 | 9.894 | 9.995 | 9.869 | 9.978 | 628,908 | +0.04(+0.42%) |
May 05, 2016 | 10.05 | 10.14 | 9.927 | 9.936 | 510,953 | -0.07(-0.67%) |
May 04, 2016 | 10.06 | 10.20 | 9.969 | 10.00 | 1,218,941 | -0.12(-1.16%) |
May 03, 2016 | 10.16 | 10.24 | 10.05 | 10.12 | 654,314 | -0.20(-1.93%) |