Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.30 | 10.60 | 10.30 | 10.59 | 1,485,612 | +0.26(+2.49%) |
Jul 28, 2016 | 9.628 | 10.37 | 9.401 | 10.33 | 2,430,805 | +0.01(+0.10%) |
Jul 27, 2016 | 10.39 | 10.39 | 10.19 | 10.32 | 923,981 | +0.00(+0.00%) |
Jul 26, 2016 | 10.31 | 10.39 | 10.26 | 10.32 | 536,451 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.36 | 10.17 | 10.32 | 696,419 | +0.02(+0.19%) |
Jul 22, 2016 | 10.39 | 10.43 | 10.23 | 10.30 | 659,763 | -0.07(-0.67%) |
Jul 21, 2016 | 10.55 | 10.61 | 10.28 | 10.37 | 546,346 | -0.18(-1.69%) |
Jul 20, 2016 | 10.40 | 10.67 | 10.40 | 10.55 | 950,489 | +0.16(+1.52%) |
Jul 19, 2016 | 10.38 | 10.46 | 10.33 | 10.39 | 495,667 | -0.02(-0.19%) |
Jul 18, 2016 | 10.43 | 10.47 | 10.34 | 10.41 | 469,597 | +0.02(+0.19%) |
Jul 15, 2016 | 10.41 | 10.41 | 10.30 | 10.39 | 453,647 | +0.04(+0.38%) |
Jul 14, 2016 | 10.36 | 10.47 | 10.34 | 10.35 | 327,537 | -0.01(-0.10%) |
Jul 13, 2016 | 10.48 | 10.53 | 10.35 | 10.36 | 437,143 | -0.10(-0.95%) |
Jul 12, 2016 | 10.54 | 10.59 | 10.44 | 10.46 | 958,722 | -0.04(-0.38%) |
Jul 11, 2016 | 10.41 | 10.52 | 10.38 | 10.50 | 506,462 | +0.10(+0.95%) |
Jul 08, 2016 | 10.34 | 10.40 | 10.24 | 10.40 | 658,760 | +0.16(+1.55%) |
Jul 07, 2016 | 10.05 | 10.26 | 10.05 | 10.24 | 677,298 | +0.18(+1.77%) |
Jul 06, 2016 | 9.945 | 10.08 | 9.876 | 10.06 | 464,227 | +0.08(+0.79%) |
Jul 05, 2016 | 10.08 | 10.08 | 9.885 | 9.984 | 532,243 | -0.17(-1.66%) |
Jul 01, 2016 | 10.12 | 10.15 | 10.15 | 10.15 | 459,915 | +0.05(+0.49%) |
Jun 30, 2016 | 10.10 | 10.25 | 9.880 | 10.10 | 857,540 | +0.24(+2.41%) |
Jun 29, 2016 | 9.697 | 9.876 | 9.697 | 9.866 | 432,930 | +0.18(+1.84%) |
Jun 28, 2016 | 9.668 | 9.737 | 9.628 | 9.687 | 871,274 | +0.09(+0.93%) |
Jun 27, 2016 | 9.767 | 9.787 | 9.529 | 9.598 | 1,056,617 | -0.29(-2.90%) |
Jun 24, 2016 | 10.00 | 10.02 | 9.876 | 9.885 | 3,581,907 | -0.49(-4.77%) |
Jun 23, 2016 | 10.47 | 10.51 | 10.27 | 10.38 | 781,299 | +0.02(+0.19%) |
Jun 22, 2016 | 10.39 | 10.41 | 10.31 | 10.36 | 763,307 | -0.02(-0.19%) |
Jun 21, 2016 | 10.34 | 10.42 | 10.30 | 10.38 | 825,130 | +0.13(+1.26%) |
Jun 20, 2016 | 10.12 | 10.32 | 10.09 | 10.25 | 670,521 | +0.24(+2.37%) |
Jun 17, 2016 | 10.07 | 10.11 | 9.989 | 10.01 | 1,008,051 | -0.03(-0.30%) |
Jun 16, 2016 | 9.994 | 10.06 | 9.876 | 10.04 | 777,550 | +0.04(+0.40%) |
Jun 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 731,301 | +0.01(+0.10%) |
Jun 14, 2016 | 9.994 | 10.08 | 9.885 | 9.994 | 630,369 | -0.04(-0.39%) |
Jun 13, 2016 | 10.07 | 10.18 | 9.974 | 10.03 | 821,058 | -0.07(-0.69%) |
Jun 10, 2016 | 10.26 | 10.27 | 10.06 | 10.10 | 897,169 | -0.20(-1.92%) |
Jun 09, 2016 | 10.22 | 10.30 | 10.18 | 10.30 | 1,063,795 | +0.00(+0.00%) |
Jun 08, 2016 | 10.03 | 10.35 | 9.994 | 10.30 | 1,441,943 | +0.26(+2.56%) |
Jun 07, 2016 | 10.07 | 10.16 | 9.965 | 10.04 | 908,074 | -0.03(-0.29%) |
Jun 06, 2016 | 9.905 | 10.12 | 9.866 | 10.07 | 792,949 | +0.22(+2.21%) |
Jun 03, 2016 | 10.04 | 10.08 | 9.856 | 9.856 | 477,472 | -0.21(-2.06%) |
Jun 02, 2016 | 9.866 | 10.11 | 9.866 | 10.06 | 797,229 | +0.15(+1.50%) |
Jun 01, 2016 | 9.945 | 9.965 | 9.826 | 9.915 | 543,352 | -0.04(-0.40%) |
May 31, 2016 | 9.915 | 10.02 | 9.876 | 9.955 | 775,670 | +0.04(+0.40%) |
May 27, 2016 | 9.796 | 9.915 | 9.915 | 9.915 | 579,366 | +0.10(+1.01%) |
May 26, 2016 | 9.846 | 9.895 | 9.757 | 9.816 | 373,868 | +0.00(+0.00%) |
May 25, 2016 | 9.816 | 9.905 | 9.767 | 9.816 | 773,869 | +0.04(+0.40%) |
May 24, 2016 | 9.707 | 9.796 | 9.618 | 9.777 | 843,080 | +0.11(+1.13%) |
May 23, 2016 | 9.598 | 9.796 | 9.529 | 9.668 | 1,652,051 | +0.55(+6.08%) |
May 20, 2016 | 9.005 | 9.138 | 8.995 | 9.114 | 671,914 | +0.12(+1.32%) |
May 19, 2016 | 8.926 | 9.054 | 8.881 | 8.995 | 713,616 | +0.02(+0.22%) |
May 18, 2016 | 8.926 | 9.064 | 8.881 | 8.975 | 681,070 | +0.04(+0.44%) |
May 17, 2016 | 9.203 | 9.203 | 8.857 | 8.936 | 757,459 | -0.27(-2.90%) |
May 16, 2016 | 9.183 | 9.311 | 9.153 | 9.203 | 519,727 | +0.00(+0.00%) |
May 13, 2016 | 9.430 | 9.464 | 9.193 | 9.203 | 1,204,666 | +0.06(+0.65%) |
May 12, 2016 | 9.123 | 9.212 | 9.007 | 9.143 | 543,102 | +0.03(+0.33%) |
May 11, 2016 | 9.193 | 9.203 | 9.094 | 9.114 | 507,101 | -0.11(-1.18%) |
May 10, 2016 | 9.222 | 9.272 | 9.099 | 9.222 | 571,979 | +0.06(+0.65%) |
May 09, 2016 | 9.044 | 9.212 | 9.034 | 9.163 | 526,643 | -0.04(-0.43%) |
May 06, 2016 | 9.173 | 9.262 | 9.109 | 9.203 | 663,923 | +0.03(+0.32%) |
May 05, 2016 | 9.331 | 9.341 | 9.034 | 9.173 | 897,817 | -0.11(-1.17%) |
May 04, 2016 | 9.311 | 9.351 | 9.193 | 9.282 | 665,434 | -0.10(-1.05%) |
May 03, 2016 | 9.430 | 9.509 | 9.232 | 9.380 | 704,971 | -0.08(-0.84%) |