Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.59 | 11.12 | 10.43 | 10.47 | 19,619,648 | -0.04(-0.34%) |
Jul 28, 2016 | 10.45 | 10.60 | 10.38 | 10.51 | 9,135,365 | +0.00(+0.00%) |
Jul 27, 2016 | 10.60 | 10.61 | 10.42 | 10.51 | 10,616,982 | +0.02(+0.17%) |
Jul 26, 2016 | 10.25 | 10.55 | 10.22 | 10.49 | 9,315,808 | +0.31(+3.10%) |
Jul 25, 2016 | 10.19 | 10.30 | 10.12 | 10.17 | 5,495,682 | +0.01(+0.09%) |
Jul 22, 2016 | 10.12 | 10.26 | 9.993 | 10.16 | 5,415,162 | +0.04(+0.35%) |
Jul 21, 2016 | 10.43 | 10.55 | 9.993 | 10.13 | 8,033,864 | -0.28(-2.68%) |
Jul 20, 2016 | 10.43 | 10.51 | 10.30 | 10.41 | 7,154,209 | +0.05(+0.52%) |
Jul 19, 2016 | 9.930 | 10.40 | 9.912 | 10.35 | 13,854,243 | +0.35(+3.51%) |
Jul 18, 2016 | 9.948 | 10.06 | 9.732 | 10.00 | 9,160,882 | -0.22(-2.11%) |
Jul 15, 2016 | 10.17 | 10.32 | 10.14 | 10.22 | 11,903,365 | +0.09(+0.89%) |
Jul 14, 2016 | 10.30 | 10.48 | 10.11 | 10.13 | 34,843,336 | +0.33(+3.40%) |
Jul 13, 2016 | 9.705 | 9.858 | 9.597 | 9.795 | 8,434,200 | +0.11(+1.11%) |
Jul 12, 2016 | 9.498 | 9.687 | 9.410 | 9.687 | 12,958,528 | +0.31(+3.36%) |
Jul 11, 2016 | 9.579 | 9.597 | 9.220 | 9.372 | 12,234,457 | -0.10(-1.04%) |
Jul 08, 2016 | 9.238 | 9.480 | 9.085 | 9.471 | 13,477,147 | +0.39(+4.26%) |
Jul 07, 2016 | 9.067 | 9.255 | 8.995 | 9.085 | 7,421,878 | -0.31(-3.26%) |
Jul 05, 2016 | 9.498 | 9.507 | 9.264 | 9.390 | 8,493,250 | -0.18(-1.83%) |
Jul 01, 2016 | 9.354 | 9.566 | 9.566 | 9.566 | 10,707,933 | +0.08(+0.81%) |
Jun 30, 2016 | 8.680 | 9.516 | 8.680 | 9.489 | 30,183,562 | +0.90(+10.47%) |
Jun 29, 2016 | 8.482 | 8.617 | 8.275 | 8.590 | 10,139,030 | +0.23(+2.80%) |
Jun 28, 2016 | 8.392 | 8.500 | 8.194 | 8.356 | 11,892,830 | +0.13(+1.64%) |
Jun 27, 2016 | 8.834 | 8.888 | 8.132 | 8.221 | 14,850,155 | -0.76(-8.42%) |
Jun 24, 2016 | 8.888 | 9.088 | 8.817 | 8.977 | 12,712,813 | -0.35(-3.72%) |
Jun 23, 2016 | 8.914 | 9.368 | 8.897 | 9.323 | 18,823,676 | +0.53(+6.07%) |
Jun 22, 2016 | 8.897 | 9.048 | 8.781 | 8.790 | 7,988,037 | -0.12(-1.40%) |
Jun 21, 2016 | 9.217 | 9.243 | 8.870 | 8.914 | 25,424,946 | -0.13(-1.47%) |
Jun 20, 2016 | 9.377 | 9.394 | 8.950 | 9.048 | 17,839,322 | -0.39(-4.14%) |
Jun 17, 2016 | 9.119 | 9.456 | 8.923 | 9.439 | 14,322,226 | +0.29(+3.21%) |
Jun 16, 2016 | 9.065 | 9.163 | 8.945 | 9.145 | 4,363,867 | -0.03(-0.29%) |
Jun 15, 2016 | 9.385 | 9.430 | 9.119 | 9.172 | 6,770,168 | -0.20(-2.18%) |
Jun 14, 2016 | 9.154 | 9.528 | 8.994 | 9.377 | 13,663,499 | +0.16(+1.74%) |
Jun 13, 2016 | 9.377 | 9.483 | 9.190 | 9.217 | 7,236,944 | -0.21(-2.26%) |
Jun 10, 2016 | 9.430 | 9.483 | 9.279 | 9.430 | 8,743,623 | -0.16(-1.67%) |
Jun 09, 2016 | 9.536 | 9.652 | 9.439 | 9.590 | 5,399,885 | -0.03(-0.28%) |
Jun 08, 2016 | 9.821 | 9.848 | 9.528 | 9.616 | 6,173,386 | -0.20(-1.99%) |
Jun 07, 2016 | 9.776 | 9.834 | 9.714 | 9.812 | 6,856,264 | +0.04(+0.36%) |
Jun 06, 2016 | 9.839 | 9.874 | 9.732 | 9.776 | 5,419,257 | -0.04(-0.45%) |
Jun 03, 2016 | 9.928 | 9.945 | 9.634 | 9.821 | 5,957,472 | -0.12(-1.16%) |
Jun 02, 2016 | 9.528 | 9.972 | 9.528 | 9.936 | 12,729,308 | +0.24(+2.47%) |
Jun 01, 2016 | 9.403 | 9.732 | 9.288 | 9.696 | 12,668,403 | +0.25(+2.63%) |
May 31, 2016 | 9.128 | 9.483 | 9.101 | 9.448 | 8,431,879 | +0.33(+3.61%) |
May 27, 2016 | 8.968 | 9.119 | 9.119 | 9.119 | 3,442,631 | +0.13(+1.48%) |
May 26, 2016 | 9.039 | 9.074 | 8.852 | 8.985 | 3,692,859 | -0.04(-0.49%) |
May 25, 2016 | 8.941 | 9.039 | 8.861 | 9.030 | 5,075,381 | +0.14(+1.60%) |
May 24, 2016 | 8.808 | 8.940 | 8.799 | 8.888 | 5,320,713 | +0.12(+1.32%) |
May 23, 2016 | 8.648 | 8.879 | 8.648 | 8.772 | 4,116,531 | +0.16(+1.86%) |
May 20, 2016 | 8.470 | 8.674 | 8.390 | 8.612 | 4,093,449 | +0.23(+2.76%) |
May 19, 2016 | 8.346 | 8.488 | 8.257 | 8.381 | 3,088,837 | -0.01(-0.11%) |
May 18, 2016 | 8.177 | 8.488 | 8.168 | 8.390 | 3,812,603 | +0.19(+2.28%) |
May 17, 2016 | 8.274 | 8.346 | 8.168 | 8.203 | 3,561,466 | -0.08(-0.97%) |
May 16, 2016 | 8.114 | 8.372 | 8.101 | 8.283 | 3,156,005 | +0.18(+2.19%) |
May 13, 2016 | 8.088 | 8.212 | 8.043 | 8.106 | 3,459,758 | -0.05(-0.65%) |
May 12, 2016 | 8.443 | 8.479 | 8.061 | 8.159 | 4,290,312 | -0.26(-3.06%) |
May 11, 2016 | 8.452 | 8.563 | 8.408 | 8.417 | 2,957,383 | -0.08(-0.94%) |
May 10, 2016 | 8.372 | 8.506 | 8.319 | 8.497 | 4,260,340 | +0.13(+1.59%) |
May 09, 2016 | 8.301 | 8.434 | 8.301 | 8.363 | 4,479,548 | +0.08(+0.97%) |
May 06, 2016 | 8.283 | 8.319 | 8.168 | 8.283 | 4,515,137 | -0.03(-0.32%) |
May 05, 2016 | 8.452 | 8.514 | 8.243 | 8.310 | 7,293,023 | -0.10(-1.16%) |
May 04, 2016 | 8.354 | 8.461 | 8.297 | 8.408 | 7,637,127 | +0.02(+0.21%) |
May 03, 2016 | 8.399 | 8.514 | 8.336 | 8.390 | 6,472,035 | -0.13(-1.56%) |