Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.44 | 10.94 | 10.26 | 10.26 | 50,145 | -0.22(-2.10%) |
Jul 28, 2016 | 10.42 | 10.52 | 10.41 | 10.48 | 48,853 | +0.12(+1.13%) |
Jul 27, 2016 | 10.12 | 10.48 | 10.10 | 10.37 | 47,261 | +0.22(+2.19%) |
Jul 26, 2016 | 10.14 | 10.15 | 10.01 | 10.14 | 445,024 | +0.07(+0.73%) |
Jul 25, 2016 | 10.10 | 10.12 | 9.939 | 10.07 | 74,023 | -0.06(-0.60%) |
Jul 22, 2016 | 10.01 | 10.13 | 9.943 | 10.13 | 41,450 | +0.12(+1.15%) |
Jul 21, 2016 | 9.828 | 10.17 | 9.828 | 10.02 | 79,105 | -0.26(-2.51%) |
Jul 20, 2016 | 10.27 | 10.28 | 10.17 | 10.27 | 22,090 | +0.02(+0.22%) |
Jul 19, 2016 | 10.31 | 10.33 | 10.25 | 10.25 | 23,330 | -0.10(-0.93%) |
Jul 18, 2016 | 10.33 | 10.39 | 10.26 | 10.35 | 18,448 | +0.05(+0.47%) |
Jul 15, 2016 | 10.33 | 10.33 | 10.26 | 10.30 | 30,633 | +0.06(+0.57%) |
Jul 14, 2016 | 10.25 | 10.29 | 10.18 | 10.24 | 31,215 | +0.09(+0.85%) |
Jul 13, 2016 | 10.12 | 10.23 | 10.11 | 10.15 | 49,692 | +0.01(+0.08%) |
Jul 12, 2016 | 10.09 | 10.16 | 9.918 | 10.15 | 58,030 | +0.06(+0.62%) |
Jul 11, 2016 | 10.08 | 10.08 | 10.03 | 10.08 | 44,224 | +0.05(+0.52%) |
Jul 08, 2016 | 9.937 | 10.07 | 9.836 | 10.03 | 54,535 | +0.20(+1.98%) |
Jul 07, 2016 | 9.889 | 9.922 | 9.836 | 9.836 | 56,018 | -0.04(-0.42%) |
Jul 06, 2016 | 9.790 | 9.914 | 9.723 | 9.878 | 38,561 | +0.05(+0.56%) |
Jul 05, 2016 | 9.849 | 9.905 | 9.700 | 9.824 | 44,134 | -0.05(-0.51%) |
Jul 01, 2016 | 9.916 | 9.874 | 9.874 | 9.874 | 63,402 | -0.08(-0.84%) |
Jun 30, 2016 | 9.819 | 9.958 | 9.547 | 9.958 | 107,474 | +0.11(+1.13%) |
Jun 29, 2016 | 9.968 | 9.968 | 9.805 | 9.847 | 55,880 | -0.06(-0.57%) |
Jun 28, 2016 | 9.918 | 9.964 | 9.828 | 9.903 | 67,740 | +0.07(+0.68%) |
Jun 27, 2016 | 10.02 | 10.07 | 9.836 | 9.836 | 98,769 | -0.41(-3.97%) |
Jun 24, 2016 | 9.568 | 10.24 | 9.568 | 10.24 | 431,395 | +0.20(+1.94%) |
Jun 23, 2016 | 9.788 | 10.07 | 9.652 | 10.05 | 40,587 | +0.40(+4.13%) |
Jun 22, 2016 | 9.817 | 9.859 | 9.645 | 9.649 | 32,082 | -0.15(-1.54%) |
Jun 21, 2016 | 9.819 | 9.851 | 9.756 | 9.800 | 12,742 | -0.06(-0.57%) |
Jun 20, 2016 | 9.993 | 10.03 | 9.796 | 9.857 | 20,784 | -0.09(-0.93%) |
Jun 17, 2016 | 9.819 | 9.972 | 9.786 | 9.949 | 82,881 | +0.15(+1.54%) |
Jun 16, 2016 | 9.666 | 9.809 | 9.620 | 9.798 | 74,448 | +0.06(+0.62%) |
Jun 15, 2016 | 9.689 | 9.859 | 9.633 | 9.738 | 310,024 | +0.10(+1.09%) |
Jun 14, 2016 | 9.584 | 9.710 | 9.534 | 9.633 | 74,867 | +0.04(+0.46%) |
Jun 13, 2016 | 9.859 | 9.861 | 9.330 | 9.589 | 439,499 | -0.27(-2.77%) |
Jun 10, 2016 | 10.07 | 10.30 | 9.861 | 9.861 | 72,922 | -0.23(-2.31%) |
Jun 09, 2016 | 10.09 | 10.29 | 10.07 | 10.09 | 38,461 | -0.02(-0.21%) |
Jun 08, 2016 | 10.07 | 10.13 | 10.06 | 10.12 | 68,017 | +0.09(+0.90%) |
Jun 07, 2016 | 10.16 | 10.16 | 10.02 | 10.02 | 24,698 | -0.13(-1.24%) |
Jun 06, 2016 | 10.12 | 10.15 | 10.11 | 10.15 | 45,459 | +0.05(+0.50%) |
Jun 03, 2016 | 10.14 | 10.14 | 10.09 | 10.10 | 31,467 | -0.05(-0.52%) |
Jun 02, 2016 | 10.12 | 10.15 | 10.11 | 10.15 | 44,277 | +0.07(+0.67%) |
Jun 01, 2016 | 10.04 | 10.12 | 10.04 | 10.09 | 34,046 | -0.00(-0.04%) |
May 31, 2016 | 10.09 | 10.11 | 10.04 | 10.09 | 35,438 | +0.01(+0.08%) |
May 27, 2016 | 10.08 | 10.08 | 10.08 | 10.08 | 41,950 | -0.04(-0.39%) |
May 26, 2016 | 10.13 | 10.16 | 10.06 | 10.12 | 31,987 | -0.01(-0.10%) |
May 25, 2016 | 10.13 | 10.13 | 9.985 | 10.13 | 44,901 | +0.01(+0.08%) |
May 24, 2016 | 10.10 | 10.16 | 10.10 | 10.12 | 83,252 | +0.02(+0.23%) |
May 23, 2016 | 10.17 | 10.17 | 10.07 | 10.10 | 29,384 | -0.10(-1.01%) |
May 20, 2016 | 10.26 | 10.32 | 10.08 | 10.20 | 28,383 | -0.02(-0.23%) |
May 19, 2016 | 10.29 | 10.38 | 10.16 | 10.23 | 47,571 | -0.08(-0.81%) |
May 18, 2016 | 10.28 | 10.41 | 10.14 | 10.31 | 463,874 | +0.08(+0.80%) |
May 17, 2016 | 10.34 | 10.35 | 10.22 | 10.23 | 64,680 | -0.16(-1.55%) |
May 16, 2016 | 10.34 | 10.40 | 10.28 | 10.39 | 61,729 | +0.03(+0.32%) |
May 13, 2016 | 10.47 | 10.47 | 10.24 | 10.36 | 35,391 | +0.16(+1.54%) |
May 12, 2016 | 10.18 | 10.28 | 10.15 | 10.20 | 65,714 | -0.00(-0.04%) |
May 11, 2016 | 10.13 | 10.28 | 10.13 | 10.20 | 62,363 | -0.05(-0.53%) |
May 10, 2016 | 10.30 | 10.30 | 10.21 | 10.26 | 90,651 | +0.01(+0.08%) |
May 09, 2016 | 10.12 | 10.27 | 10.12 | 10.25 | 54,712 | +0.06(+0.56%) |
May 06, 2016 | 10.29 | 10.42 | 10.19 | 10.19 | 59,908 | -0.13(-1.24%) |
May 05, 2016 | 10.45 | 10.49 | 10.28 | 10.32 | 49,449 | -0.08(-0.75%) |
May 04, 2016 | 10.24 | 10.49 | 10.24 | 10.40 | 43,719 | +0.17(+1.66%) |
May 03, 2016 | 10.33 | 10.47 | 10.21 | 10.23 | 79,105 | -0.17(-1.67%) |