Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.426 | 9.678 | 9.234 | 9.661 | 16,854,616 | -0.18(-1.87%) |
Jul 28, 2016 | 10.11 | 10.16 | 9.711 | 9.845 | 10,257,736 | -0.28(-2.81%) |
Jul 27, 2016 | 10.36 | 10.45 | 10.03 | 10.13 | 5,580,171 | -0.21(-2.03%) |
Jul 26, 2016 | 10.34 | 10.44 | 10.29 | 10.34 | 4,545,327 | -0.02(-0.16%) |
Jul 25, 2016 | 10.47 | 10.57 | 10.27 | 10.36 | 3,521,735 | -0.18(-1.67%) |
Jul 22, 2016 | 10.71 | 10.76 | 10.48 | 10.53 | 3,921,844 | -0.18(-1.64%) |
Jul 21, 2016 | 10.68 | 10.83 | 10.64 | 10.71 | 4,082,600 | -0.02(-0.16%) |
Jul 20, 2016 | 10.45 | 10.75 | 10.44 | 10.73 | 5,351,231 | +0.18(+1.67%) |
Jul 19, 2016 | 10.52 | 10.57 | 10.47 | 10.55 | 2,924,682 | -0.07(-0.62%) |
Jul 18, 2016 | 10.29 | 10.63 | 10.28 | 10.62 | 3,527,868 | +0.28(+2.73%) |
Jul 15, 2016 | 10.40 | 10.54 | 10.31 | 10.33 | 2,531,738 | -0.12(-1.19%) |
Jul 14, 2016 | 10.33 | 10.51 | 10.31 | 10.46 | 3,753,942 | +0.23(+2.27%) |
Jul 13, 2016 | 10.33 | 10.36 | 10.17 | 10.23 | 2,366,636 | -0.04(-0.40%) |
Jul 12, 2016 | 10.28 | 10.51 | 10.26 | 10.27 | 3,921,446 | +0.09(+0.90%) |
Jul 11, 2016 | 10.28 | 10.35 | 10.15 | 10.18 | 2,551,963 | -0.01(-0.08%) |
Jul 08, 2016 | 10.02 | 10.19 | 9.845 | 10.18 | 5,305,850 | +0.34(+3.45%) |
Jul 07, 2016 | 10.04 | 10.12 | 9.808 | 9.845 | 3,941,495 | -0.15(-1.49%) |
Jul 06, 2016 | 9.969 | 10.04 | 9.779 | 9.994 | 3,535,358 | -0.09(-0.90%) |
Jul 05, 2016 | 10.18 | 10.30 | 9.994 | 10.09 | 3,814,609 | -0.22(-2.17%) |
Jul 01, 2016 | 10.19 | 10.31 | 10.31 | 10.31 | 3,398,815 | +0.16(+1.55%) |
Jun 30, 2016 | 10.19 | 10.22 | 9.978 | 10.15 | 6,937,221 | +0.01(+0.08%) |
Jun 29, 2016 | 9.887 | 10.24 | 9.796 | 10.14 | 6,039,209 | +0.43(+4.43%) |
Jun 28, 2016 | 9.696 | 9.812 | 9.638 | 9.713 | 4,779,465 | +0.27(+2.89%) |
Jun 27, 2016 | 9.580 | 9.580 | 9.365 | 9.439 | 5,461,058 | -0.18(-1.89%) |
Jun 24, 2016 | 9.605 | 9.887 | 9.473 | 9.622 | 6,256,623 | -0.65(-6.37%) |
Jun 23, 2016 | 10.33 | 10.38 | 10.18 | 10.28 | 2,496,236 | +0.18(+1.81%) |
Jun 22, 2016 | 9.986 | 10.17 | 9.978 | 10.09 | 3,093,987 | +0.08(+0.83%) |
Jun 21, 2016 | 10.14 | 10.18 | 9.953 | 10.01 | 2,718,598 | -0.06(-0.58%) |
Jun 20, 2016 | 10.06 | 10.22 | 10.01 | 10.07 | 3,131,962 | +0.19(+1.93%) |
Jun 17, 2016 | 9.920 | 9.986 | 9.796 | 9.878 | 5,770,914 | +0.05(+0.51%) |
Jun 16, 2016 | 9.754 | 9.837 | 9.464 | 9.829 | 4,069,030 | -0.01(-0.08%) |
Jun 15, 2016 | 9.613 | 9.928 | 9.605 | 9.837 | 7,485,286 | +0.31(+3.21%) |
Jun 14, 2016 | 9.597 | 9.680 | 9.373 | 9.531 | 8,897,428 | -0.13(-1.37%) |
Jun 13, 2016 | 9.887 | 9.911 | 9.663 | 9.663 | 5,969,448 | -0.35(-3.47%) |
Jun 10, 2016 | 10.29 | 10.34 | 10.01 | 10.01 | 4,632,952 | -0.41(-3.97%) |
Jun 09, 2016 | 10.65 | 10.72 | 10.40 | 10.42 | 5,654,454 | -0.35(-3.23%) |
Jun 08, 2016 | 10.53 | 10.79 | 10.47 | 10.77 | 10,759,420 | +0.41(+3.91%) |
Jun 07, 2016 | 10.13 | 10.42 | 10.10 | 10.37 | 14,539,382 | +0.32(+3.22%) |
Jun 06, 2016 | 10.15 | 10.19 | 10.04 | 10.04 | 3,431,664 | -0.05(-0.49%) |
Jun 03, 2016 | 10.05 | 10.17 | 10.02 | 10.09 | 2,490,013 | +0.05(+0.49%) |
Jun 02, 2016 | 10.08 | 10.14 | 9.969 | 10.04 | 3,186,371 | -0.06(-0.57%) |
Jun 01, 2016 | 10.09 | 10.15 | 9.911 | 10.10 | 4,009,138 | -0.04(-0.41%) |
May 31, 2016 | 10.31 | 10.38 | 10.11 | 10.14 | 5,945,061 | -0.17(-1.69%) |
May 27, 2016 | 10.33 | 10.32 | 10.32 | 10.32 | 5,978,210 | -0.05(-0.48%) |
May 26, 2016 | 10.32 | 10.37 | 10.25 | 10.37 | 5,041,025 | +0.09(+0.89%) |
May 25, 2016 | 10.50 | 10.50 | 10.23 | 10.28 | 7,920,000 | -0.12(-1.12%) |
May 24, 2016 | 10.40 | 10.42 | 10.28 | 10.39 | 3,636,343 | +0.08(+0.80%) |
May 23, 2016 | 10.35 | 10.43 | 10.27 | 10.31 | 3,329,706 | -0.07(-0.72%) |
May 20, 2016 | 10.46 | 10.52 | 10.33 | 10.38 | 2,146,390 | +0.03(+0.32%) |
May 19, 2016 | 10.41 | 10.45 | 10.20 | 10.35 | 2,655,153 | -0.15(-1.42%) |
May 18, 2016 | 10.54 | 10.66 | 10.43 | 10.50 | 4,734,476 | -0.16(-1.48%) |
May 17, 2016 | 10.57 | 10.69 | 10.45 | 10.66 | 3,796,888 | +0.01(+0.08%) |
May 16, 2016 | 10.62 | 10.74 | 10.60 | 10.65 | 2,635,163 | +0.07(+0.63%) |
May 13, 2016 | 10.66 | 10.81 | 10.57 | 10.58 | 4,360,121 | -0.18(-1.69%) |
May 12, 2016 | 10.78 | 10.85 | 10.57 | 10.76 | 4,553,399 | +0.11(+1.01%) |
May 11, 2016 | 10.80 | 10.89 | 10.62 | 10.66 | 3,098,239 | -0.19(-1.76%) |
May 10, 2016 | 10.64 | 10.91 | 10.62 | 10.85 | 6,520,585 | +0.26(+2.50%) |
May 09, 2016 | 10.58 | 10.62 | 10.40 | 10.58 | 4,709,537 | -0.08(-0.78%) |
May 06, 2016 | 10.60 | 10.82 | 10.60 | 10.66 | 5,921,436 | -0.04(-0.39%) |
May 05, 2016 | 11.05 | 11.10 | 10.71 | 10.71 | 4,123,615 | -0.22(-1.97%) |
May 04, 2016 | 11.19 | 11.25 | 10.83 | 10.92 | 13,015,613 | -0.47(-4.14%) |
May 03, 2016 | 11.33 | 11.57 | 11.05 | 11.39 | 10,444,050 | -0.05(-0.43%) |