Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.26 | 10.47 | 10.10 | 10.42 | 290,731 | +0.52(+5.21%) |
Jul 28, 2016 | 9.966 | 10.06 | 9.745 | 9.900 | 159,367 | -0.05(-0.52%) |
Jul 27, 2016 | 10.03 | 10.22 | 9.760 | 9.951 | 240,961 | -0.10(-1.03%) |
Jul 26, 2016 | 10.24 | 10.28 | 10.00 | 10.05 | 125,862 | -0.18(-1.73%) |
Jul 25, 2016 | 10.30 | 10.46 | 10.17 | 10.23 | 119,349 | -0.07(-0.64%) |
Jul 22, 2016 | 10.25 | 10.54 | 10.25 | 10.30 | 90,886 | +0.01(+0.07%) |
Jul 21, 2016 | 10.44 | 10.55 | 10.25 | 10.29 | 122,262 | -0.11(-1.06%) |
Jul 20, 2016 | 10.38 | 10.49 | 10.29 | 10.40 | 81,034 | +0.02(+0.21%) |
Jul 19, 2016 | 10.50 | 10.54 | 10.35 | 10.38 | 139,497 | -0.11(-1.05%) |
Jul 18, 2016 | 10.40 | 10.59 | 10.38 | 10.49 | 91,044 | +0.07(+0.71%) |
Jul 15, 2016 | 10.30 | 10.45 | 10.25 | 10.42 | 72,733 | +0.09(+0.86%) |
Jul 14, 2016 | 10.47 | 10.49 | 10.28 | 10.33 | 104,555 | -0.10(-0.99%) |
Jul 13, 2016 | 10.54 | 10.59 | 10.36 | 10.43 | 92,276 | -0.09(-0.84%) |
Jul 12, 2016 | 10.40 | 10.54 | 10.36 | 10.52 | 140,390 | +0.26(+2.51%) |
Jul 11, 2016 | 10.36 | 10.59 | 10.22 | 10.26 | 132,204 | +0.01(+0.07%) |
Jul 08, 2016 | 10.25 | 10.45 | 10.53 | 10.25 | 167,040 | +0.03(+0.31%) |
Jul 07, 2016 | 10.24 | 10.44 | 10.13 | 10.22 | 242,237 | +0.04(+0.42%) |
Jul 06, 2016 | 10.29 | 10.55 | 10.11 | 10.18 | 339,115 | +0.00(+0.00%) |
Jul 05, 2016 | 9.858 | 10.28 | 9.858 | 10.18 | 332,583 | +0.26(+2.60%) |
Jul 01, 2016 | 9.793 | 9.922 | 9.922 | 9.922 | 201,718 | +0.16(+1.61%) |
Jun 30, 2016 | 9.636 | 9.765 | 9.314 | 9.765 | 125,922 | +0.17(+1.79%) |
Jun 29, 2016 | 9.500 | 9.750 | 9.389 | 9.593 | 222,041 | +0.21(+2.21%) |
Jun 28, 2016 | 9.228 | 9.536 | 9.228 | 9.385 | 171,602 | +0.38(+4.21%) |
Jun 27, 2016 | 9.300 | 9.589 | 8.870 | 9.006 | 370,529 | -0.57(-5.97%) |
Jun 24, 2016 | 9.300 | 9.772 | 9.271 | 9.579 | 145,524 | -0.21(-2.19%) |
Jun 23, 2016 | 9.922 | 9.979 | 9.621 | 9.793 | 191,125 | +0.14(+1.41%) |
Jun 22, 2016 | 10.08 | 10.08 | 9.657 | 9.657 | 139,216 | -0.34(-3.43%) |
Jun 21, 2016 | 9.800 | 10.04 | 9.643 | 10.00 | 127,839 | +0.23(+2.34%) |
Jun 20, 2016 | 10.17 | 10.17 | 9.714 | 9.772 | 135,052 | -0.34(-3.33%) |
Jun 17, 2016 | 9.879 | 10.29 | 9.800 | 10.11 | 181,405 | +0.31(+3.21%) |
Jun 16, 2016 | 9.700 | 9.879 | 9.443 | 9.793 | 168,616 | +0.09(+0.96%) |
Jun 15, 2016 | 9.550 | 9.815 | 9.385 | 9.700 | 119,248 | +0.22(+2.34%) |
Jun 14, 2016 | 9.657 | 9.768 | 9.300 | 9.478 | 233,884 | -0.25(-2.57%) |
Jun 13, 2016 | 9.829 | 10.01 | 9.664 | 9.729 | 116,197 | -0.21(-2.16%) |
Jun 10, 2016 | 10.01 | 10.04 | 9.772 | 9.943 | 170,794 | -0.19(-1.84%) |
Jun 09, 2016 | 10.08 | 10.30 | 10.01 | 10.13 | 158,795 | -0.08(-0.77%) |
Jun 08, 2016 | 10.19 | 10.37 | 10.12 | 10.21 | 94,563 | +0.09(+0.92%) |
Jun 07, 2016 | 10.22 | 10.33 | 10.06 | 10.12 | 165,473 | -0.09(-0.91%) |
Jun 06, 2016 | 10.00 | 10.25 | 9.822 | 10.21 | 254,783 | +0.38(+3.86%) |
Jun 03, 2016 | 9.800 | 9.958 | 9.697 | 9.829 | 211,572 | +0.09(+0.88%) |
Jun 02, 2016 | 10.09 | 10.34 | 9.664 | 9.743 | 318,065 | -0.48(-4.69%) |
Jun 01, 2016 | 10.04 | 10.29 | 9.979 | 10.22 | 135,106 | +0.00(+0.00%) |
May 31, 2016 | 10.07 | 10.34 | 10.02 | 10.22 | 135,236 | +0.15(+1.49%) |
May 27, 2016 | 9.900 | 10.07 | 10.07 | 10.07 | 133,221 | +0.09(+0.93%) |
May 26, 2016 | 10.01 | 10.15 | 9.829 | 9.979 | 163,144 | +0.04(+0.43%) |
May 25, 2016 | 9.800 | 10.27 | 9.779 | 9.936 | 221,472 | +0.14(+1.39%) |
May 24, 2016 | 9.908 | 10.00 | 9.657 | 9.800 | 234,652 | -0.07(-0.72%) |
May 23, 2016 | 9.865 | 9.936 | 9.557 | 9.872 | 247,039 | -0.07(-0.72%) |
May 20, 2016 | 9.807 | 10.08 | 9.807 | 9.943 | 226,190 | +0.14(+1.39%) |
May 19, 2016 | 9.765 | 10.12 | 9.602 | 9.807 | 384,669 | +0.02(+0.22%) |
May 18, 2016 | 10.80 | 10.80 | 9.750 | 9.786 | 591,511 | +0.28(+2.93%) |
May 17, 2016 | 9.464 | 9.793 | 9.443 | 9.507 | 175,559 | +0.04(+0.38%) |
May 16, 2016 | 9.335 | 9.528 | 9.263 | 9.471 | 158,302 | +0.18(+1.92%) |
May 13, 2016 | 9.300 | 9.614 | 9.200 | 9.292 | 141,475 | -0.11(-1.22%) |
May 12, 2016 | 9.822 | 9.872 | 9.300 | 9.407 | 324,373 | -0.29(-2.95%) |
May 11, 2016 | 9.486 | 9.992 | 9.328 | 9.693 | 190,676 | +0.21(+2.26%) |
May 10, 2016 | 9.085 | 9.493 | 9.028 | 9.478 | 303,386 | +0.37(+4.08%) |
May 09, 2016 | 9.335 | 9.393 | 8.843 | 9.106 | 357,746 | -0.20(-2.15%) |
May 06, 2016 | 9.228 | 9.500 | 9.157 | 9.307 | 160,252 | -0.04(-0.46%) |
May 05, 2016 | 9.621 | 9.793 | 9.300 | 9.350 | 183,436 | -0.21(-2.24%) |
May 04, 2016 | 9.643 | 9.829 | 9.521 | 9.564 | 137,753 | -0.14(-1.40%) |
May 03, 2016 | 10.17 | 10.17 | 9.221 | 9.700 | 744,211 | -0.56(-5.49%) |