Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.45 | 10.45 | 10.16 | 10.34 | 90,697 | -0.12(-1.15%) |
Jul 28, 2016 | 10.29 | 10.50 | 10.15 | 10.46 | 157,308 | +0.16(+1.55%) |
Jul 27, 2016 | 10.47 | 10.54 | 10.25 | 10.30 | 181,012 | -0.18(-1.72%) |
Jul 26, 2016 | 10.40 | 10.56 | 10.32 | 10.48 | 177,149 | +0.07(+0.67%) |
Jul 25, 2016 | 10.44 | 10.46 | 10.31 | 10.41 | 130,181 | -0.04(-0.38%) |
Jul 22, 2016 | 10.55 | 10.55 | 10.39 | 10.45 | 108,269 | -0.02(-0.19%) |
Jul 21, 2016 | 10.71 | 10.77 | 10.47 | 10.47 | 133,505 | -0.23(-2.15%) |
Jul 20, 2016 | 10.45 | 10.73 | 10.38 | 10.70 | 239,358 | +0.26(+2.49%) |
Jul 19, 2016 | 10.47 | 10.57 | 10.32 | 10.44 | 120,217 | -0.05(-0.48%) |
Jul 18, 2016 | 10.35 | 10.52 | 10.26 | 10.49 | 151,322 | +0.08(+0.77%) |
Jul 15, 2016 | 10.41 | 10.59 | 10.28 | 10.41 | 112,303 | +0.01(+0.10%) |
Jul 14, 2016 | 10.37 | 10.59 | 10.34 | 10.40 | 346,752 | +0.11(+1.07%) |
Jul 13, 2016 | 10.20 | 10.35 | 10.12 | 10.29 | 228,450 | +0.15(+1.48%) |
Jul 12, 2016 | 10.02 | 10.36 | 10.02 | 10.14 | 291,479 | +0.12(+1.25%) |
Jul 11, 2016 | 10.00 | 10.25 | 9.970 | 10.02 | 208,993 | -0.00(-0.05%) |
Jul 08, 2016 | 9.930 | 9.920 | 9.920 | 10.02 | 231,619 | +0.10(+1.01%) |
Jul 07, 2016 | 9.780 | 10.00 | 9.780 | 9.920 | 176,519 | +0.07(+0.71%) |
Jul 05, 2016 | 10.00 | 10.01 | 9.770 | 9.850 | 161,003 | -0.18(-1.79%) |
Jul 01, 2016 | 10.07 | 10.03 | 10.03 | 10.03 | 270,800 | +0.04(+0.40%) |
Jun 30, 2016 | 9.810 | 10.06 | 9.740 | 9.990 | 289,443 | +0.26(+2.67%) |
Jun 29, 2016 | 9.020 | 9.790 | 8.990 | 9.730 | 837,068 | +0.69(+7.63%) |
Jun 28, 2016 | 8.890 | 9.142 | 8.870 | 9.040 | 265,353 | +0.04(+0.44%) |
Jun 27, 2016 | 9.230 | 9.230 | 8.900 | 9.000 | 189,961 | -0.32(-3.43%) |
Jun 24, 2016 | 9.630 | 9.840 | 9.080 | 9.320 | 570,459 | -0.65(-6.52%) |
Jun 23, 2016 | 10.00 | 10.28 | 9.610 | 9.970 | 711,039 | +0.08(+0.81%) |
Jun 22, 2016 | 9.930 | 10.22 | 9.860 | 9.890 | 114,425 | -0.09(-0.90%) |
Jun 21, 2016 | 9.960 | 9.980 | 9.740 | 9.980 | 110,862 | +0.09(+0.91%) |
Jun 20, 2016 | 9.970 | 10.10 | 9.780 | 9.890 | 224,646 | -0.06(-0.60%) |
Jun 17, 2016 | 9.960 | 10.25 | 9.850 | 9.950 | 161,582 | +0.05(+0.51%) |
Jun 16, 2016 | 9.850 | 9.960 | 9.560 | 9.900 | 159,255 | +0.01(+0.10%) |
Jun 15, 2016 | 9.880 | 10.15 | 9.840 | 9.890 | 294,816 | -0.02(-0.20%) |
Jun 14, 2016 | 10.06 | 10.29 | 9.850 | 9.910 | 498,549 | -0.23(-2.27%) |
Jun 13, 2016 | 10.37 | 10.51 | 10.13 | 10.14 | 151,870 | -0.37(-3.52%) |
Jun 10, 2016 | 10.58 | 10.59 | 10.28 | 10.51 | 166,923 | -0.22(-2.05%) |
Jun 09, 2016 | 10.67 | 10.74 | 10.47 | 10.73 | 179,345 | +0.03(+0.28%) |
Jun 08, 2016 | 10.67 | 10.78 | 10.63 | 10.70 | 122,075 | +0.10(+0.94%) |
Jun 07, 2016 | 11.01 | 11.04 | 10.57 | 10.60 | 176,280 | -0.43(-3.90%) |
Jun 06, 2016 | 10.72 | 11.07 | 10.72 | 11.03 | 141,888 | +0.25(+2.32%) |
Jun 03, 2016 | 10.97 | 10.97 | 10.56 | 10.78 | 204,089 | -0.22(-2.00%) |
Jun 02, 2016 | 10.96 | 11.05 | 10.74 | 11.00 | 170,248 | +0.06(+0.55%) |
Jun 01, 2016 | 10.95 | 11.26 | 10.76 | 10.94 | 305,346 | -0.05(-0.45%) |
May 31, 2016 | 10.99 | 11.02 | 10.65 | 10.99 | 252,592 | +0.01(+0.09%) |
May 27, 2016 | 10.74 | 10.98 | 10.98 | 10.98 | 129,700 | +0.24(+2.23%) |
May 26, 2016 | 10.88 | 10.95 | 10.69 | 10.74 | 141,264 | -0.19(-1.74%) |
May 25, 2016 | 10.89 | 10.98 | 10.76 | 10.93 | 170,480 | +0.10(+0.92%) |
May 24, 2016 | 10.55 | 10.89 | 10.46 | 10.83 | 223,201 | +0.35(+3.34%) |
May 23, 2016 | 10.46 | 10.71 | 10.43 | 10.48 | 115,254 | +0.03(+0.29%) |
May 20, 2016 | 10.46 | 10.62 | 10.35 | 10.45 | 217,504 | +0.06(+0.58%) |
May 19, 2016 | 10.78 | 11.08 | 10.26 | 10.39 | 255,321 | -0.38(-3.53%) |
May 18, 2016 | 10.73 | 10.87 | 10.57 | 10.77 | 187,545 | +0.04(+0.37%) |
May 17, 2016 | 11.02 | 11.09 | 10.63 | 10.73 | 190,406 | -0.30(-2.72%) |
May 16, 2016 | 10.80 | 11.14 | 10.76 | 11.03 | 144,404 | +0.19(+1.75%) |
May 13, 2016 | 11.20 | 11.38 | 10.77 | 10.84 | 220,970 | -0.28(-2.52%) |
May 12, 2016 | 11.46 | 11.57 | 11.10 | 11.12 | 174,934 | -0.35(-3.05%) |
May 11, 2016 | 11.48 | 11.74 | 11.32 | 11.47 | 300,689 | -0.10(-0.86%) |
May 10, 2016 | 11.33 | 11.65 | 11.29 | 11.57 | 250,946 | +0.20(+1.76%) |
May 09, 2016 | 11.10 | 11.41 | 11.01 | 11.37 | 249,262 | +0.19(+1.70%) |
May 06, 2016 | 10.60 | 11.19 | 10.50 | 11.18 | 322,756 | +0.21(+1.91%) |
May 05, 2016 | 11.21 | 11.24 | 10.85 | 10.97 | 248,442 | -0.12(-1.08%) |
May 04, 2016 | 11.28 | 11.39 | 10.90 | 11.09 | 412,298 | -0.28(-2.46%) |
May 03, 2016 | 11.64 | 11.68 | 11.34 | 11.37 | 167,876 | -0.25(-2.15%) |