Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.850 | 10.31 | 9.370 | 10.02 | 1,000,176 | +0.10(+1.01%) |
Jul 28, 2016 | 11.39 | 11.39 | 9.830 | 9.920 | 1,569,831 | -1.97(-16.57%) |
Jul 27, 2016 | 11.84 | 12.28 | 11.51 | 11.89 | 1,346,654 | +0.22(+1.89%) |
Jul 26, 2016 | 11.03 | 11.73 | 10.96 | 11.67 | 689,800 | +0.67(+6.09%) |
Jul 25, 2016 | 11.17 | 11.40 | 10.93 | 11.00 | 408,426 | -0.30(-2.65%) |
Jul 22, 2016 | 11.26 | 11.32 | 10.84 | 11.30 | 389,360 | -0.01(-0.09%) |
Jul 21, 2016 | 11.41 | 11.65 | 11.24 | 11.31 | 509,211 | -0.01(-0.09%) |
Jul 20, 2016 | 11.21 | 11.45 | 10.82 | 11.32 | 479,915 | -0.15(-1.31%) |
Jul 19, 2016 | 11.72 | 11.75 | 11.25 | 11.47 | 625,256 | -0.43(-3.61%) |
Jul 18, 2016 | 11.56 | 11.95 | 11.40 | 11.90 | 537,527 | +0.23(+1.97%) |
Jul 15, 2016 | 11.59 | 11.81 | 11.45 | 11.67 | 695,516 | +0.10(+0.86%) |
Jul 14, 2016 | 11.35 | 11.73 | 11.22 | 11.57 | 752,146 | +0.36(+3.21%) |
Jul 13, 2016 | 11.15 | 11.26 | 10.81 | 11.21 | 625,475 | +0.16(+1.45%) |
Jul 12, 2016 | 10.95 | 11.26 | 10.72 | 11.05 | 689,109 | +0.51(+4.84%) |
Jul 11, 2016 | 10.51 | 10.63 | 10.25 | 10.54 | 572,224 | +0.19(+1.84%) |
Jul 08, 2016 | 10.03 | 10.42 | 9.750 | 10.35 | 465,595 | +0.60(+6.15%) |
Jul 07, 2016 | 9.810 | 10.07 | 9.580 | 9.750 | 416,787 | +0.04(+0.41%) |
Jul 06, 2016 | 9.450 | 9.760 | 9.420 | 9.710 | 601,133 | +0.15(+1.57%) |
Jul 05, 2016 | 10.15 | 10.21 | 9.400 | 9.560 | 446,657 | -0.80(-7.72%) |
Jul 01, 2016 | 9.600 | 10.36 | 10.36 | 10.36 | 487,200 | +0.74(+7.69%) |
Jun 30, 2016 | 9.280 | 9.700 | 9.090 | 9.620 | 726,463 | +0.49(+5.37%) |
Jun 29, 2016 | 9.230 | 9.400 | 8.950 | 9.130 | 432,990 | +0.21(+2.35%) |
Jun 28, 2016 | 8.920 | 8.975 | 8.660 | 8.920 | 390,425 | +0.44(+5.19%) |
Jun 27, 2016 | 9.240 | 9.425 | 8.420 | 8.480 | 840,886 | -0.99(-10.45%) |
Jun 24, 2016 | 9.100 | 9.520 | 9.010 | 9.470 | 1,277,380 | -0.47(-4.73%) |
Jun 23, 2016 | 9.760 | 9.940 | 9.340 | 9.940 | 755,417 | +0.46(+4.85%) |
Jun 22, 2016 | 10.57 | 10.64 | 9.315 | 9.480 | 1,105,680 | -1.01(-9.63%) |
Jun 21, 2016 | 10.10 | 10.54 | 9.960 | 10.49 | 796,431 | +0.23(+2.24%) |
Jun 20, 2016 | 10.25 | 10.41 | 10.13 | 10.26 | 1,194,852 | +0.40(+4.06%) |
Jun 17, 2016 | 9.770 | 10.32 | 9.530 | 9.860 | 844,681 | +0.21(+2.18%) |
Jun 16, 2016 | 9.460 | 9.690 | 9.245 | 9.650 | 774,754 | +0.01(+0.10%) |
Jun 15, 2016 | 9.510 | 9.880 | 9.390 | 9.640 | 694,418 | +0.29(+3.10%) |
Jun 14, 2016 | 9.390 | 9.630 | 9.050 | 9.350 | 559,095 | -0.13(-1.37%) |
Jun 13, 2016 | 9.630 | 9.865 | 9.430 | 9.480 | 573,963 | -0.15(-1.56%) |
Jun 10, 2016 | 9.800 | 9.940 | 9.590 | 9.630 | 764,164 | -0.45(-4.46%) |
Jun 09, 2016 | 10.44 | 10.44 | 9.840 | 10.08 | 771,055 | -0.39(-3.72%) |
Jun 08, 2016 | 9.900 | 10.77 | 9.840 | 10.47 | 1,230,551 | +0.76(+7.83%) |
Jun 07, 2016 | 9.450 | 10.04 | 9.450 | 9.710 | 1,723,459 | +0.21(+2.21%) |
Jun 06, 2016 | 9.610 | 9.700 | 9.470 | 9.500 | 1,579,532 | +0.04(+0.42%) |
Jun 03, 2016 | 9.640 | 9.700 | 9.100 | 9.460 | 1,083,055 | +0.00(+0.00%) |
Jun 02, 2016 | 9.300 | 9.600 | 9.160 | 9.460 | 1,155,519 | +0.02(+0.21%) |
Jun 01, 2016 | 8.920 | 9.460 | 8.850 | 9.440 | 1,987,488 | +0.48(+5.36%) |
May 31, 2016 | 9.160 | 9.180 | 8.730 | 8.960 | 1,399,520 | -0.11(-1.21%) |
May 27, 2016 | 9.010 | 9.070 | 9.070 | 9.070 | 867,900 | +0.00(+0.00%) |
May 26, 2016 | 9.380 | 9.380 | 8.960 | 9.070 | 1,393,521 | -0.01(-0.11%) |
May 25, 2016 | 8.800 | 9.190 | 8.680 | 9.080 | 4,226,601 | -1.40(-13.36%) |
May 24, 2016 | 10.54 | 10.82 | 10.22 | 10.48 | 469,391 | +0.06(+0.58%) |
May 23, 2016 | 10.17 | 10.56 | 10.17 | 10.42 | 328,202 | +0.07(+0.68%) |
May 20, 2016 | 10.29 | 10.49 | 10.04 | 10.35 | 307,790 | +0.14(+1.37%) |
May 19, 2016 | 10.00 | 10.37 | 9.690 | 10.21 | 521,118 | +0.03(+0.29%) |
May 18, 2016 | 10.34 | 10.81 | 10.13 | 10.18 | 468,029 | -0.44(-4.14%) |
May 17, 2016 | 10.79 | 11.03 | 10.47 | 10.62 | 587,072 | -0.09(-0.84%) |
May 16, 2016 | 10.67 | 11.03 | 10.55 | 10.71 | 990,480 | +0.45(+4.39%) |
May 13, 2016 | 10.87 | 11.05 | 10.21 | 10.26 | 442,534 | -0.71(-6.47%) |
May 12, 2016 | 10.82 | 11.12 | 10.45 | 10.97 | 601,764 | +0.14(+1.29%) |
May 11, 2016 | 11.27 | 11.47 | 10.72 | 10.83 | 417,916 | -0.41(-3.65%) |
May 10, 2016 | 10.75 | 11.37 | 10.56 | 11.24 | 612,357 | +0.70(+6.64%) |
May 09, 2016 | 12.20 | 12.20 | 10.40 | 10.54 | 909,723 | -1.96(-15.68%) |
May 06, 2016 | 11.71 | 12.81 | 11.71 | 12.50 | 422,967 | +0.55(+4.60%) |
May 05, 2016 | 12.48 | 12.60 | 11.74 | 11.95 | 762,802 | -0.26(-2.13%) |
May 04, 2016 | 11.96 | 12.69 | 11.95 | 12.21 | 627,542 | +0.08(+0.66%) |
May 03, 2016 | 13.00 | 13.24 | 11.95 | 12.13 | 843,698 | -1.26(-9.41%) |