Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.671 | 9.899 | 9.353 | 9.353 | 37,790 | -0.31(-3.18%) |
Jul 28, 2016 | 9.998 | 10.50 | 9.601 | 9.661 | 23,086 | -0.19(-1.91%) |
Jul 27, 2016 | 10.76 | 11.01 | 9.770 | 9.849 | 44,911 | -0.82(-7.71%) |
Jul 26, 2016 | 10.64 | 11.10 | 10.63 | 10.67 | 24,850 | +0.00(+0.00%) |
Jul 25, 2016 | 11.13 | 11.13 | 10.58 | 10.67 | 11,716 | -0.58(-5.11%) |
Jul 22, 2016 | 11.05 | 11.34 | 10.76 | 11.25 | 51,921 | +0.09(+0.80%) |
Jul 21, 2016 | 11.01 | 11.35 | 10.15 | 11.16 | 49,047 | +0.04(+0.36%) |
Jul 20, 2016 | 10.41 | 11.12 | 10.32 | 11.12 | 32,503 | +0.69(+6.66%) |
Jul 19, 2016 | 10.41 | 10.49 | 10.06 | 10.42 | 50,587 | +0.00(+0.00%) |
Jul 18, 2016 | 10.53 | 10.53 | 10.42 | 10.42 | 15,088 | -0.12(-1.13%) |
Jul 15, 2016 | 10.72 | 10.82 | 10.49 | 10.54 | 17,729 | -0.21(-1.94%) |
Jul 14, 2016 | 11.12 | 11.25 | 10.71 | 10.75 | 19,922 | -0.21(-1.90%) |
Jul 13, 2016 | 11.11 | 11.45 | 10.89 | 10.96 | 46,647 | -0.14(-1.25%) |
Jul 12, 2016 | 11.07 | 11.43 | 10.82 | 11.10 | 40,504 | +0.07(+0.63%) |
Jul 11, 2016 | 11.11 | 11.47 | 10.92 | 11.03 | 28,750 | -0.05(-0.45%) |
Jul 08, 2016 | 10.66 | 11.12 | 10.55 | 11.08 | 34,600 | +0.53(+4.98%) |
Jul 07, 2016 | 10.46 | 11.15 | 10.46 | 10.55 | 27,946 | +0.14(+1.33%) |
Jul 05, 2016 | 11.02 | 11.02 | 10.27 | 10.41 | 23,666 | -0.71(-6.42%) |
Jul 01, 2016 | 10.66 | 11.13 | 11.13 | 11.13 | 28,229 | +0.48(+4.47%) |
Jun 30, 2016 | 10.34 | 10.72 | 10.06 | 10.65 | 35,699 | +0.43(+4.17%) |
Jun 29, 2016 | 10.38 | 10.49 | 9.973 | 10.23 | 56,479 | -0.05(-0.48%) |
Jun 28, 2016 | 10.01 | 11.42 | 9.917 | 10.28 | 88,071 | +0.57(+5.82%) |
Jun 27, 2016 | 9.770 | 9.929 | 9.453 | 9.711 | 74,838 | -0.06(-0.61%) |
Jun 24, 2016 | 9.919 | 10.08 | 9.601 | 9.770 | 876,330 | -0.74(-7.08%) |
Jun 23, 2016 | 9.939 | 10.60 | 9.939 | 10.51 | 51,506 | +0.64(+6.53%) |
Jun 22, 2016 | 10.06 | 10.06 | 9.760 | 9.869 | 43,409 | -0.10(-0.99%) |
Jun 21, 2016 | 9.968 | 10.03 | 9.879 | 9.968 | 32,806 | -0.11(-1.08%) |
Jun 20, 2016 | 10.14 | 10.43 | 10.02 | 10.08 | 37,510 | +0.06(+0.59%) |
Jun 17, 2016 | 9.701 | 10.07 | 9.701 | 10.02 | 41,354 | +0.36(+3.70%) |
Jun 16, 2016 | 9.592 | 9.780 | 9.592 | 9.661 | 42,508 | -0.01(-0.10%) |
Jun 15, 2016 | 9.750 | 10.08 | 9.661 | 9.671 | 21,971 | -0.22(-2.21%) |
Jun 14, 2016 | 9.810 | 9.949 | 9.750 | 9.889 | 37,722 | +0.02(+0.20%) |
Jun 13, 2016 | 9.715 | 10.04 | 9.663 | 9.869 | 26,134 | +0.02(+0.20%) |
Jun 10, 2016 | 9.820 | 10.14 | 9.691 | 9.849 | 30,968 | -0.12(-1.19%) |
Jun 09, 2016 | 10.38 | 10.38 | 9.909 | 9.968 | 25,016 | -0.41(-3.92%) |
Jun 08, 2016 | 10.37 | 10.46 | 10.17 | 10.38 | 31,185 | +0.41(+4.08%) |
Jun 07, 2016 | 10.26 | 10.33 | 9.909 | 9.968 | 25,699 | -0.23(-2.24%) |
Jun 06, 2016 | 9.770 | 10.29 | 9.770 | 10.20 | 44,883 | +0.51(+5.22%) |
Jun 03, 2016 | 9.433 | 9.730 | 9.433 | 9.691 | 31,108 | +0.20(+2.09%) |
Jun 02, 2016 | 9.582 | 9.665 | 9.353 | 9.492 | 31,622 | -0.17(-1.75%) |
Jun 01, 2016 | 9.472 | 9.730 | 9.433 | 9.661 | 38,468 | +0.14(+1.46%) |
May 31, 2016 | 9.621 | 9.770 | 9.512 | 9.522 | 28,573 | +0.01(+0.10%) |
May 27, 2016 | 9.443 | 9.512 | 9.512 | 9.512 | 37,403 | +0.07(+0.74%) |
May 26, 2016 | 9.363 | 9.522 | 9.363 | 9.443 | 36,349 | +0.15(+1.60%) |
May 25, 2016 | 9.363 | 9.363 | 9.244 | 9.294 | 18,610 | +0.02(+0.21%) |
May 24, 2016 | 9.205 | 9.373 | 9.175 | 9.274 | 35,224 | +0.12(+1.30%) |
May 23, 2016 | 9.087 | 9.383 | 8.927 | 9.155 | 39,807 | +0.19(+2.10%) |
May 20, 2016 | 8.927 | 9.036 | 8.540 | 8.967 | 30,952 | +0.15(+1.69%) |
May 19, 2016 | 8.451 | 8.848 | 8.431 | 8.818 | 46,709 | +0.33(+3.86%) |
May 18, 2016 | 8.897 | 9.115 | 8.441 | 8.491 | 61,158 | -0.45(-4.99%) |
May 17, 2016 | 9.423 | 9.572 | 8.828 | 8.937 | 39,065 | -0.49(-5.16%) |
May 16, 2016 | 9.433 | 9.601 | 9.205 | 9.423 | 31,555 | -0.01(-0.11%) |
May 13, 2016 | 9.135 | 9.572 | 9.135 | 9.433 | 35,521 | +0.30(+3.26%) |
May 12, 2016 | 9.701 | 9.760 | 8.986 | 9.135 | 34,630 | -0.46(-4.76%) |
May 11, 2016 | 9.998 | 10.18 | 9.572 | 9.592 | 38,657 | -0.48(-4.73%) |
May 10, 2016 | 9.929 | 10.11 | 9.859 | 10.07 | 39,911 | +0.10(+0.99%) |
May 09, 2016 | 10.36 | 10.38 | 9.919 | 9.968 | 32,696 | -0.42(-4.01%) |
May 06, 2016 | 9.919 | 10.43 | 9.820 | 10.38 | 57,969 | +0.43(+4.28%) |
May 05, 2016 | 11.34 | 11.45 | 9.919 | 9.959 | 64,296 | -1.24(-11.07%) |
May 04, 2016 | 12.19 | 12.19 | 11.18 | 11.20 | 47,944 | -1.02(-8.36%) |
May 03, 2016 | 12.72 | 12.99 | 11.96 | 12.22 | 58,764 | -0.69(-5.38%) |