Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.77 | 10.84 | 10.72 | 10.77 | 739,730 | -0.05(-0.48%) |
Jul 28, 2016 | 10.78 | 10.85 | 10.72 | 10.82 | 653,478 | +0.01(+0.07%) |
Jul 27, 2016 | 10.88 | 10.92 | 10.71 | 10.81 | 838,410 | -0.04(-0.41%) |
Jul 26, 2016 | 10.61 | 10.89 | 10.61 | 10.86 | 880,255 | +0.25(+2.31%) |
Jul 25, 2016 | 10.66 | 10.76 | 10.59 | 10.61 | 504,967 | -0.08(-0.76%) |
Jul 22, 2016 | 10.56 | 10.73 | 10.52 | 10.69 | 507,865 | +0.14(+1.34%) |
Jul 21, 2016 | 10.62 | 10.72 | 10.51 | 10.55 | 842,413 | -0.08(-0.77%) |
Jul 20, 2016 | 10.63 | 10.74 | 10.54 | 10.63 | 592,511 | +0.05(+0.49%) |
Jul 19, 2016 | 10.57 | 10.60 | 10.45 | 10.58 | 928,976 | +0.01(+0.14%) |
Jul 18, 2016 | 10.60 | 10.70 | 10.51 | 10.57 | 592,459 | -0.05(-0.49%) |
Jul 15, 2016 | 10.68 | 10.72 | 10.54 | 10.62 | 909,121 | +0.01(+0.07%) |
Jul 14, 2016 | 10.63 | 10.80 | 10.60 | 10.61 | 737,243 | -0.02(-0.21%) |
Jul 13, 2016 | 10.75 | 10.75 | 10.54 | 10.63 | 855,438 | -0.02(-0.21%) |
Jul 12, 2016 | 10.46 | 10.74 | 10.43 | 10.66 | 994,437 | +0.32(+3.09%) |
Jul 11, 2016 | 10.30 | 10.42 | 10.28 | 10.34 | 833,206 | +0.07(+0.72%) |
Jul 08, 2016 | 10.17 | 10.35 | 10.05 | 10.26 | 868,260 | +0.22(+2.14%) |
Jul 07, 2016 | 9.995 | 10.12 | 9.967 | 10.05 | 1,523,915 | +0.07(+0.67%) |
Jul 06, 2016 | 9.824 | 10.05 | 9.787 | 9.980 | 1,238,207 | +0.09(+0.90%) |
Jul 05, 2016 | 10.08 | 10.11 | 9.802 | 9.891 | 1,208,356 | -0.24(-2.35%) |
Jul 01, 2016 | 10.08 | 10.13 | 10.13 | 10.13 | 800,849 | +0.05(+0.52%) |
Jun 30, 2016 | 10.13 | 10.14 | 9.966 | 10.08 | 1,559,833 | +0.00(+0.00%) |
Jun 29, 2016 | 9.819 | 10.09 | 9.657 | 10.08 | 2,292,107 | +0.38(+3.87%) |
Jun 28, 2016 | 9.819 | 9.893 | 9.643 | 9.701 | 2,608,076 | -0.02(-0.23%) |
Jun 27, 2016 | 10.12 | 10.12 | 9.613 | 9.724 | 2,943,324 | -0.63(-6.05%) |
Jun 24, 2016 | 10.27 | 10.50 | 10.13 | 10.35 | 3,010,257 | -0.29(-2.77%) |
Jun 23, 2016 | 9.797 | 10.84 | 9.643 | 10.64 | 5,702,275 | -0.20(-1.83%) |
Jun 22, 2016 | 10.98 | 11.06 | 10.84 | 10.84 | 1,511,701 | -0.10(-0.87%) |
Jun 21, 2016 | 11.25 | 11.29 | 10.94 | 10.94 | 1,749,831 | -0.32(-2.88%) |
Jun 20, 2016 | 11.41 | 11.42 | 11.25 | 11.26 | 1,420,528 | +0.01(+0.07%) |
Jun 17, 2016 | 11.40 | 11.41 | 11.24 | 11.25 | 2,010,789 | -0.12(-1.04%) |
Jun 16, 2016 | 11.42 | 11.47 | 11.18 | 11.37 | 1,167,392 | -0.13(-1.09%) |
Jun 15, 2016 | 11.64 | 11.67 | 11.49 | 11.50 | 409,470 | -0.08(-0.70%) |
Jun 14, 2016 | 11.56 | 11.70 | 11.52 | 11.58 | 1,000,035 | -0.02(-0.19%) |
Jun 13, 2016 | 11.75 | 11.83 | 11.59 | 11.60 | 567,944 | -0.15(-1.32%) |
Jun 10, 2016 | 11.76 | 11.81 | 11.60 | 11.76 | 478,947 | -0.13(-1.05%) |
Jun 09, 2016 | 11.95 | 11.95 | 11.80 | 11.88 | 518,945 | -0.15(-1.22%) |
Jun 08, 2016 | 11.85 | 12.04 | 11.74 | 12.03 | 759,899 | +0.21(+1.81%) |
Jun 07, 2016 | 11.82 | 11.89 | 11.75 | 11.81 | 812,433 | -0.01(-0.13%) |
Jun 06, 2016 | 11.80 | 11.89 | 11.76 | 11.83 | 637,588 | +0.01(+0.13%) |
Jun 03, 2016 | 11.88 | 11.91 | 11.70 | 11.81 | 732,208 | -0.11(-0.93%) |
Jun 02, 2016 | 11.84 | 11.92 | 11.77 | 11.92 | 562,095 | +0.05(+0.43%) |
Jun 01, 2016 | 11.70 | 11.88 | 11.56 | 11.87 | 826,247 | +0.13(+1.06%) |
May 31, 2016 | 11.68 | 11.78 | 11.63 | 11.75 | 480,941 | +0.06(+0.50%) |
May 27, 2016 | 11.51 | 11.69 | 11.69 | 11.69 | 475,901 | +0.18(+1.53%) |
May 26, 2016 | 11.53 | 11.62 | 11.41 | 11.51 | 424,348 | -0.01(-0.13%) |
May 25, 2016 | 11.44 | 11.55 | 11.39 | 11.53 | 726,665 | +0.12(+1.03%) |
May 24, 2016 | 10.99 | 11.41 | 10.99 | 11.41 | 902,944 | +0.45(+4.10%) |
May 23, 2016 | 11.13 | 11.14 | 10.92 | 10.96 | 836,429 | -0.15(-1.33%) |
May 20, 2016 | 10.92 | 11.15 | 10.92 | 11.11 | 627,802 | +0.21(+1.96%) |
May 19, 2016 | 10.86 | 10.93 | 10.61 | 10.89 | 802,073 | -0.01(-0.14%) |
May 18, 2016 | 10.89 | 11.01 | 10.84 | 10.91 | 662,145 | +0.01(+0.07%) |
May 17, 2016 | 11.11 | 11.16 | 10.89 | 10.90 | 1,012,933 | -0.19(-1.73%) |
May 16, 2016 | 10.88 | 11.14 | 10.88 | 11.09 | 2,189,350 | +0.21(+1.96%) |
May 13, 2016 | 10.95 | 10.95 | 10.85 | 10.88 | 653,957 | -0.07(-0.67%) |
May 12, 2016 | 11.00 | 11.08 | 10.79 | 10.95 | 500,478 | -0.03(-0.27%) |
May 11, 2016 | 11.11 | 11.11 | 10.94 | 10.98 | 696,952 | -0.17(-1.52%) |
May 10, 2016 | 11.08 | 11.17 | 10.95 | 11.15 | 765,702 | +0.15(+1.41%) |
May 09, 2016 | 10.87 | 11.07 | 10.87 | 11.00 | 634,233 | +0.11(+1.01%) |
May 06, 2016 | 10.89 | 10.92 | 10.81 | 10.89 | 600,564 | -0.04(-0.34%) |
May 05, 2016 | 11.06 | 11.09 | 10.90 | 10.92 | 410,297 | -0.12(-1.07%) |
May 04, 2016 | 11.00 | 11.14 | 10.95 | 11.04 | 583,577 | -0.04(-0.33%) |
May 03, 2016 | 11.12 | 11.19 | 10.92 | 11.08 | 528,076 | -0.15(-1.38%) |