Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.540 | 9.930 | 9.430 | 9.880 | 1,487,852 | +0.26(+2.70%) |
Jul 28, 2016 | 9.690 | 9.840 | 9.510 | 9.620 | 595,130 | -0.03(-0.31%) |
Jul 27, 2016 | 9.740 | 9.800 | 9.435 | 9.650 | 1,200,224 | +0.10(+1.05%) |
Jul 26, 2016 | 9.240 | 9.740 | 9.170 | 9.550 | 1,869,471 | +0.40(+4.37%) |
Jul 25, 2016 | 9.150 | 9.400 | 9.030 | 9.150 | 683,494 | +0.02(+0.22%) |
Jul 22, 2016 | 9.130 | 9.250 | 9.000 | 9.130 | 553,698 | +0.08(+0.88%) |
Jul 21, 2016 | 9.260 | 9.400 | 9.010 | 9.050 | 752,462 | -0.17(-1.84%) |
Jul 20, 2016 | 8.850 | 9.300 | 8.810 | 9.220 | 1,234,579 | +0.41(+4.65%) |
Jul 19, 2016 | 9.030 | 9.190 | 8.790 | 8.810 | 1,073,315 | -0.28(-3.08%) |
Jul 18, 2016 | 8.970 | 9.110 | 8.830 | 9.090 | 672,774 | +0.21(+2.36%) |
Jul 15, 2016 | 8.830 | 8.910 | 8.650 | 8.880 | 665,270 | +0.07(+0.79%) |
Jul 14, 2016 | 8.810 | 9.000 | 8.550 | 8.810 | 1,009,743 | +0.13(+1.50%) |
Jul 13, 2016 | 9.080 | 9.180 | 8.680 | 8.680 | 1,345,816 | -0.40(-4.41%) |
Jul 12, 2016 | 9.210 | 9.250 | 9.050 | 9.080 | 768,366 | -0.04(-0.44%) |
Jul 11, 2016 | 9.150 | 9.370 | 9.110 | 9.120 | 898,938 | +0.01(+0.11%) |
Jul 08, 2016 | 8.940 | 9.280 | 9.080 | 9.110 | 1,444,806 | +0.03(+0.33%) |
Jul 07, 2016 | 9.200 | 9.230 | 8.950 | 9.080 | 1,085,057 | -0.09(-0.98%) |
Jul 05, 2016 | 9.300 | 9.300 | 9.068 | 9.170 | 875,420 | -0.18(-1.93%) |
Jul 01, 2016 | 9.160 | 9.350 | 9.350 | 9.350 | 1,245,800 | +0.11(+1.19%) |
Jun 30, 2016 | 9.540 | 9.540 | 9.120 | 9.240 | 1,331,331 | -0.19(-2.01%) |
Jun 29, 2016 | 9.590 | 9.600 | 9.040 | 9.430 | 2,260,106 | +0.22(+2.39%) |
Jun 28, 2016 | 8.450 | 9.267 | 8.450 | 9.210 | 2,190,074 | +0.92(+11.10%) |
Jun 27, 2016 | 9.030 | 9.050 | 8.245 | 8.290 | 2,918,634 | -0.88(-9.60%) |
Jun 24, 2016 | 9.110 | 9.490 | 9.030 | 9.170 | 2,744,479 | -0.68(-6.90%) |
Jun 23, 2016 | 10.26 | 10.32 | 9.545 | 9.850 | 3,237,473 | -0.35(-3.43%) |
Jun 22, 2016 | 10.93 | 11.00 | 10.13 | 10.20 | 3,451,076 | -1.06(-9.41%) |
Jun 21, 2016 | 11.48 | 11.62 | 11.25 | 11.26 | 3,736,269 | +0.06(+0.54%) |
Jun 20, 2016 | 10.80 | 11.25 | 10.65 | 11.20 | 2,873,570 | +0.73(+6.97%) |
Jun 17, 2016 | 10.80 | 10.87 | 10.45 | 10.47 | 1,898,919 | -0.27(-2.51%) |
Jun 16, 2016 | 10.59 | 10.75 | 10.35 | 10.74 | 946,222 | +0.05(+0.47%) |
Jun 15, 2016 | 10.35 | 10.84 | 10.31 | 10.69 | 1,325,174 | +0.42(+4.09%) |
Jun 14, 2016 | 10.15 | 10.45 | 9.950 | 10.27 | 1,020,771 | +0.07(+0.69%) |
Jun 13, 2016 | 10.52 | 10.76 | 10.17 | 10.20 | 1,283,218 | -0.42(-3.95%) |
Jun 10, 2016 | 10.97 | 11.00 | 10.25 | 10.62 | 1,695,863 | -0.39(-3.54%) |
Jun 09, 2016 | 11.14 | 11.55 | 11.00 | 11.01 | 1,643,398 | -0.23(-2.05%) |
Jun 08, 2016 | 11.05 | 11.27 | 11.01 | 11.24 | 1,108,201 | +0.15(+1.35%) |
Jun 07, 2016 | 11.29 | 11.32 | 11.08 | 11.09 | 924,033 | -0.24(-2.12%) |
Jun 06, 2016 | 11.12 | 11.33 | 10.95 | 11.33 | 1,101,393 | +0.25(+2.26%) |
Jun 03, 2016 | 11.35 | 11.49 | 11.00 | 11.08 | 1,527,248 | -0.31(-2.72%) |
Jun 02, 2016 | 11.29 | 11.49 | 11.20 | 11.39 | 1,230,524 | +0.16(+1.42%) |
Jun 01, 2016 | 11.13 | 11.59 | 11.13 | 11.23 | 2,454,937 | -0.09(-0.80%) |
May 31, 2016 | 10.67 | 11.35 | 10.67 | 11.32 | 2,289,364 | +0.71(+6.69%) |
May 27, 2016 | 10.65 | 10.61 | 10.61 | 10.61 | 1,684,200 | -0.08(-0.75%) |
May 26, 2016 | 11.24 | 11.26 | 10.66 | 10.69 | 1,318,083 | -0.47(-4.21%) |
May 25, 2016 | 11.20 | 11.50 | 11.08 | 11.16 | 1,881,202 | +0.03(+0.27%) |
May 24, 2016 | 11.18 | 11.18 | 10.84 | 11.13 | 2,054,037 | +0.32(+2.96%) |
May 23, 2016 | 10.79 | 11.14 | 10.62 | 10.81 | 2,193,653 | +0.36(+3.44%) |
May 20, 2016 | 10.12 | 10.59 | 10.00 | 10.45 | 1,681,605 | +0.35(+3.47%) |
May 19, 2016 | 10.34 | 10.40 | 9.980 | 10.10 | 952,626 | -0.21(-2.04%) |
May 18, 2016 | 10.22 | 10.60 | 10.08 | 10.31 | 1,680,790 | +0.25(+2.49%) |
May 17, 2016 | 9.910 | 10.29 | 9.750 | 10.06 | 1,181,622 | +0.13(+1.31%) |
May 16, 2016 | 9.700 | 10.20 | 9.650 | 9.930 | 1,581,576 | +0.60(+6.43%) |
May 13, 2016 | 9.360 | 9.600 | 9.250 | 9.330 | 1,110,024 | -0.06(-0.64%) |
May 12, 2016 | 9.410 | 9.630 | 9.130 | 9.390 | 1,308,589 | -0.10(-1.05%) |
May 11, 2016 | 9.410 | 9.780 | 9.240 | 9.490 | 1,024,354 | +0.11(+1.17%) |
May 10, 2016 | 9.750 | 9.780 | 9.150 | 9.380 | 1,100,503 | -0.14(-1.47%) |
May 09, 2016 | 9.730 | 9.990 | 9.370 | 9.520 | 2,210,857 | +0.56(+6.25%) |
May 06, 2016 | 8.890 | 9.140 | 8.750 | 8.960 | 1,200,720 | -0.12(-1.32%) |
May 05, 2016 | 9.550 | 9.630 | 8.800 | 9.080 | 2,389,035 | -0.31(-3.30%) |
May 04, 2016 | 10.33 | 10.49 | 9.360 | 9.390 | 2,710,980 | -0.97(-9.36%) |
May 03, 2016 | 10.75 | 10.90 | 10.36 | 10.36 | 1,316,421 | -0.52(-4.78%) |