Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.874 | 10.20 | 9.874 | 10.10 | 381,874 | +0.21(+2.14%) |
Jul 28, 2016 | 9.938 | 9.957 | 9.717 | 9.883 | 276,569 | -0.08(-0.83%) |
Jul 27, 2016 | 10.12 | 10.14 | 9.846 | 9.966 | 549,566 | -0.11(-1.10%) |
Jul 26, 2016 | 10.21 | 10.23 | 10.08 | 10.08 | 189,934 | -0.13(-1.26%) |
Jul 25, 2016 | 10.25 | 10.37 | 10.17 | 10.21 | 249,750 | -0.10(-0.98%) |
Jul 22, 2016 | 10.33 | 10.33 | 10.19 | 10.31 | 436,411 | -0.03(-0.27%) |
Jul 21, 2016 | 10.00 | 10.43 | 9.948 | 10.33 | 580,061 | +0.34(+3.41%) |
Jul 20, 2016 | 9.837 | 10.03 | 9.690 | 9.994 | 456,935 | +0.13(+1.31%) |
Jul 19, 2016 | 9.975 | 10.04 | 9.754 | 9.865 | 347,150 | -0.14(-1.38%) |
Jul 18, 2016 | 10.21 | 10.21 | 9.966 | 10.00 | 332,366 | -0.14(-1.36%) |
Jul 15, 2016 | 10.11 | 10.21 | 10.08 | 10.14 | 611,051 | +0.05(+0.46%) |
Jul 14, 2016 | 10.00 | 10.17 | 9.984 | 10.10 | 197,760 | +0.10(+1.01%) |
Jul 13, 2016 | 10.04 | 10.20 | 9.957 | 9.994 | 254,486 | -0.02(-0.18%) |
Jul 12, 2016 | 10.03 | 10.21 | 10.00 | 10.01 | 387,618 | +0.05(+0.46%) |
Jul 11, 2016 | 10.15 | 10.23 | 9.791 | 9.966 | 602,033 | -0.15(-1.46%) |
Jul 08, 2016 | 9.975 | 10.14 | 9.892 | 10.11 | 363,865 | +0.22(+2.23%) |
Jul 07, 2016 | 9.920 | 10.01 | 9.819 | 9.892 | 331,457 | -0.01(-0.09%) |
Jul 06, 2016 | 10.20 | 10.20 | 9.883 | 9.902 | 334,629 | -0.29(-2.89%) |
Jul 05, 2016 | 10.24 | 10.31 | 10.14 | 10.20 | 356,388 | -0.07(-0.72%) |
Jul 01, 2016 | 10.11 | 10.27 | 10.27 | 10.27 | 318,105 | +0.17(+1.64%) |
Jun 30, 2016 | 9.837 | 10.10 | 9.727 | 10.10 | 800,600 | +0.29(+3.00%) |
Jun 29, 2016 | 9.745 | 9.846 | 9.662 | 9.809 | 599,421 | +0.15(+1.53%) |
Jun 28, 2016 | 9.699 | 9.782 | 9.593 | 9.662 | 408,396 | +0.06(+0.58%) |
Jun 27, 2016 | 9.883 | 9.883 | 9.377 | 9.607 | 713,702 | -0.30(-3.07%) |
Jun 24, 2016 | 10.11 | 10.19 | 9.902 | 9.911 | 493,341 | -0.50(-4.78%) |
Jun 23, 2016 | 10.38 | 10.44 | 10.27 | 10.41 | 501,883 | +0.11(+1.07%) |
Jun 22, 2016 | 10.31 | 10.48 | 10.29 | 10.30 | 354,688 | -0.04(-0.36%) |
Jun 21, 2016 | 10.41 | 10.46 | 10.26 | 10.33 | 225,773 | -0.06(-0.62%) |
Jun 20, 2016 | 10.44 | 10.59 | 10.28 | 10.40 | 396,564 | +0.06(+0.53%) |
Jun 17, 2016 | 10.54 | 10.54 | 10.25 | 10.34 | 760,493 | -0.14(-1.32%) |
Jun 16, 2016 | 10.46 | 10.81 | 10.33 | 10.48 | 781,792 | +0.15(+1.43%) |
Jun 15, 2016 | 10.16 | 10.51 | 10.10 | 10.33 | 557,596 | +0.24(+2.37%) |
Jun 14, 2016 | 10.19 | 10.22 | 10.04 | 10.10 | 471,775 | -0.16(-1.53%) |
Jun 13, 2016 | 10.21 | 10.27 | 10.16 | 10.25 | 287,484 | -0.05(-0.45%) |
Jun 10, 2016 | 10.40 | 10.40 | 10.25 | 10.30 | 278,974 | -0.22(-2.10%) |
Jun 09, 2016 | 10.59 | 10.59 | 10.42 | 10.52 | 257,898 | -0.10(-0.95%) |
Jun 08, 2016 | 10.63 | 10.82 | 10.56 | 10.62 | 736,988 | -0.03(-0.26%) |
Jun 07, 2016 | 10.48 | 10.69 | 10.42 | 10.65 | 431,178 | +0.15(+1.40%) |
Jun 06, 2016 | 10.56 | 10.61 | 10.45 | 10.50 | 247,758 | -0.08(-0.78%) |
Jun 03, 2016 | 10.72 | 10.79 | 10.51 | 10.58 | 754,352 | -0.14(-1.29%) |
Jun 02, 2016 | 10.41 | 10.75 | 10.35 | 10.72 | 935,994 | +0.29(+2.83%) |
Jun 01, 2016 | 10.46 | 10.50 | 10.29 | 10.43 | 2,541,996 | -0.06(-0.53%) |
May 31, 2016 | 10.46 | 10.52 | 10.25 | 10.48 | 1,560,491 | +0.27(+2.61%) |
May 27, 2016 | 10.12 | 10.21 | 10.21 | 10.21 | 434,382 | +0.08(+0.82%) |
May 26, 2016 | 10.13 | 10.17 | 10.01 | 10.13 | 468,787 | +0.03(+0.27%) |
May 25, 2016 | 9.929 | 10.22 | 9.883 | 10.10 | 927,229 | +0.19(+1.95%) |
May 24, 2016 | 9.856 | 10.10 | 9.809 | 9.911 | 1,018,626 | +0.06(+0.65%) |
May 23, 2016 | 9.423 | 9.874 | 9.386 | 9.846 | 544,322 | +0.42(+4.50%) |
May 20, 2016 | 9.349 | 9.598 | 9.349 | 9.423 | 634,668 | +0.07(+0.79%) |
May 19, 2016 | 9.413 | 9.478 | 9.266 | 9.349 | 498,067 | -0.24(-2.50%) |
May 18, 2016 | 9.616 | 9.616 | 9.413 | 9.588 | 378,379 | +0.04(+0.39%) |
May 17, 2016 | 10.12 | 10.12 | 9.519 | 9.552 | 281,896 | -0.22(-2.26%) |
May 16, 2016 | 9.791 | 9.874 | 9.671 | 9.773 | 428,586 | +0.02(+0.19%) |
May 13, 2016 | 10.21 | 10.36 | 9.745 | 9.754 | 502,136 | -0.46(-4.51%) |
May 12, 2016 | 10.22 | 10.36 | 10.17 | 10.21 | 551,259 | -0.01(-0.09%) |
May 11, 2016 | 9.911 | 10.25 | 9.911 | 10.22 | 514,185 | +0.27(+2.68%) |
May 10, 2016 | 9.819 | 10.00 | 9.763 | 9.957 | 427,720 | +0.19(+1.98%) |
May 09, 2016 | 9.773 | 9.902 | 9.736 | 9.763 | 416,346 | -0.01(-0.09%) |
May 06, 2016 | 9.644 | 9.800 | 9.515 | 9.773 | 329,736 | +0.10(+1.05%) |
May 05, 2016 | 9.515 | 9.773 | 9.459 | 9.671 | 508,936 | +0.17(+1.74%) |
May 04, 2016 | 9.469 | 9.579 | 9.395 | 9.506 | 353,750 | +0.05(+0.49%) |
May 03, 2016 | 9.607 | 9.717 | 9.413 | 9.459 | 1,197,107 | -0.14(-1.44%) |