Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.64 | 10.72 | 10.41 | 10.65 | 985,141 | -0.02(-0.20%) |
Jul 28, 2016 | 10.49 | 10.68 | 10.49 | 10.67 | 799,149 | +0.08(+0.79%) |
Jul 27, 2016 | 10.61 | 10.63 | 10.51 | 10.59 | 379,563 | +0.06(+0.53%) |
Jul 26, 2016 | 10.44 | 10.56 | 10.44 | 10.53 | 514,063 | +0.13(+1.27%) |
Jul 25, 2016 | 10.33 | 10.46 | 10.28 | 10.40 | 898,400 | +0.05(+0.47%) |
Jul 22, 2016 | 10.30 | 10.42 | 10.30 | 10.35 | 833,095 | +0.07(+0.68%) |
Jul 21, 2016 | 10.14 | 10.30 | 10.14 | 10.28 | 1,564,363 | +0.02(+0.20%) |
Jul 20, 2016 | 10.20 | 10.30 | 10.11 | 10.26 | 963,460 | -0.03(-0.34%) |
Jul 19, 2016 | 10.23 | 10.32 | 10.12 | 10.30 | 569,463 | +0.01(+0.07%) |
Jul 18, 2016 | 10.30 | 10.32 | 10.23 | 10.29 | 414,716 | -0.03(-0.27%) |
Jul 15, 2016 | 10.35 | 10.40 | 10.27 | 10.32 | 420,653 | +0.03(+0.34%) |
Jul 14, 2016 | 10.17 | 10.37 | 10.06 | 10.28 | 338,168 | +0.06(+0.61%) |
Jul 13, 2016 | 10.23 | 10.28 | 10.15 | 10.22 | 891,062 | -0.01(-0.14%) |
Jul 12, 2016 | 10.12 | 10.28 | 10.03 | 10.23 | 590,904 | +0.13(+1.31%) |
Jul 11, 2016 | 10.05 | 10.13 | 9.987 | 10.10 | 467,284 | -0.01(-0.07%) |
Jul 08, 2016 | 10.09 | 10.03 | 10.00 | 10.11 | 350,547 | +0.08(+0.84%) |
Jul 07, 2016 | 9.997 | 10.07 | 9.823 | 10.03 | 1,075,337 | +0.06(+0.63%) |
Jul 06, 2016 | 9.872 | 9.969 | 9.781 | 9.962 | 742,328 | +0.07(+0.71%) |
Jul 05, 2016 | 9.935 | 9.983 | 9.840 | 9.893 | 552,610 | -0.05(-0.49%) |
Jul 01, 2016 | 9.823 | 9.942 | 9.942 | 9.942 | 726,215 | -0.01(-0.14%) |
Jun 30, 2016 | 9.788 | 9.976 | 9.739 | 9.955 | 1,649,857 | -0.04(-0.42%) |
Jun 29, 2016 | 9.865 | 10.00 | 9.770 | 9.997 | 530,340 | +0.38(+3.99%) |
Jun 28, 2016 | 9.631 | 9.739 | 9.439 | 9.613 | 1,185,737 | +0.11(+1.18%) |
Jun 27, 2016 | 9.474 | 9.578 | 9.310 | 9.502 | 1,112,215 | -0.16(-1.66%) |
Jun 24, 2016 | 9.620 | 9.788 | 9.488 | 9.662 | 1,467,928 | -0.23(-2.33%) |
Jun 23, 2016 | 9.948 | 9.948 | 9.802 | 9.893 | 619,093 | +0.11(+1.14%) |
Jun 22, 2016 | 9.823 | 9.872 | 9.774 | 9.781 | 424,511 | -0.01(-0.14%) |
Jun 21, 2016 | 9.816 | 9.837 | 9.774 | 9.795 | 985,479 | +0.02(+0.21%) |
Jun 20, 2016 | 9.704 | 9.816 | 9.704 | 9.774 | 1,218,740 | +0.20(+2.04%) |
Jun 17, 2016 | 9.418 | 9.592 | 9.355 | 9.578 | 1,831,092 | +0.11(+1.18%) |
Jun 16, 2016 | 9.599 | 9.620 | 9.439 | 9.467 | 1,167,120 | -0.24(-2.52%) |
Jun 15, 2016 | 9.669 | 9.732 | 9.627 | 9.711 | 1,199,134 | +0.10(+1.09%) |
Jun 14, 2016 | 9.606 | 9.634 | 9.530 | 9.606 | 1,587,630 | -0.03(-0.29%) |
Jun 13, 2016 | 9.620 | 9.669 | 9.592 | 9.634 | 2,356,391 | -0.07(-0.72%) |
Jun 10, 2016 | 9.921 | 10.03 | 9.641 | 9.704 | 1,645,769 | -0.57(-5.51%) |
Jun 09, 2016 | 10.21 | 10.29 | 10.19 | 10.27 | 1,650,698 | +0.01(+0.14%) |
Jun 08, 2016 | 10.16 | 10.28 | 10.16 | 10.26 | 1,061,343 | +0.10(+1.03%) |
Jun 07, 2016 | 10.12 | 10.25 | 10.12 | 10.15 | 1,143,027 | +0.01(+0.14%) |
Jun 06, 2016 | 10.09 | 10.15 | 9.990 | 10.14 | 566,753 | +0.06(+0.55%) |
Jun 03, 2016 | 9.976 | 10.12 | 9.976 | 10.08 | 446,430 | +0.14(+1.40%) |
Jun 02, 2016 | 9.935 | 9.948 | 9.872 | 9.942 | 1,156,086 | -0.09(-0.90%) |
Jun 01, 2016 | 10.07 | 10.12 | 9.969 | 10.03 | 893,930 | -0.08(-0.83%) |
May 31, 2016 | 10.01 | 10.16 | 10.01 | 10.12 | 1,414,321 | -0.04(-0.34%) |
May 27, 2016 | 10.03 | 10.15 | 10.15 | 10.15 | 688,830 | +0.15(+1.47%) |
May 26, 2016 | 10.06 | 10.12 | 9.819 | 10.00 | 436,806 | -0.06(-0.56%) |
May 25, 2016 | 10.00 | 10.12 | 9.928 | 10.06 | 876,646 | +0.10(+1.05%) |
May 24, 2016 | 9.921 | 9.969 | 9.830 | 9.955 | 757,057 | +0.05(+0.49%) |
May 23, 2016 | 9.858 | 9.962 | 9.816 | 9.907 | 704,583 | +0.09(+0.92%) |
May 20, 2016 | 9.774 | 9.875 | 9.746 | 9.816 | 1,903,980 | +0.08(+0.86%) |
May 19, 2016 | 9.718 | 9.788 | 9.690 | 9.732 | 663,153 | -0.11(-1.13%) |
May 18, 2016 | 9.914 | 9.955 | 9.830 | 9.844 | 609,608 | -0.12(-1.19%) |
May 17, 2016 | 9.851 | 9.983 | 9.795 | 9.962 | 665,064 | +0.11(+1.13%) |
May 16, 2016 | 9.865 | 9.886 | 9.788 | 9.851 | 492,772 | +0.07(+0.71%) |
May 13, 2016 | 9.900 | 9.942 | 9.774 | 9.781 | 529,050 | -0.15(-1.55%) |
May 12, 2016 | 9.851 | 9.969 | 9.816 | 9.935 | 579,957 | +0.10(+0.99%) |
May 11, 2016 | 9.914 | 9.914 | 9.823 | 9.837 | 335,670 | -0.13(-1.26%) |
May 10, 2016 | 9.739 | 9.997 | 9.732 | 9.962 | 966,266 | +0.23(+2.37%) |
May 09, 2016 | 9.690 | 9.760 | 9.655 | 9.732 | 1,175,691 | +0.10(+1.01%) |
May 06, 2016 | 9.795 | 9.802 | 9.627 | 9.634 | 1,162,268 | -0.20(-2.06%) |
May 05, 2016 | 9.802 | 9.837 | 9.711 | 9.837 | 603,483 | +0.02(+0.21%) |
May 04, 2016 | 9.795 | 9.865 | 9.767 | 9.816 | 851,017 | -0.10(-0.99%) |
May 03, 2016 | 9.788 | 9.928 | 9.774 | 9.914 | 1,079,665 | +0.19(+1.94%) |