Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.20 | 10.44 | 10.05 | 10.36 | 194,082 | +0.10(+0.97%) |
Jul 28, 2016 | 10.37 | 10.44 | 10.03 | 10.26 | 154,934 | -0.12(-1.16%) |
Jul 27, 2016 | 10.07 | 10.43 | 10.05 | 10.38 | 167,227 | +0.38(+3.80%) |
Jul 26, 2016 | 9.910 | 10.20 | 9.870 | 10.00 | 137,995 | +0.02(+0.20%) |
Jul 25, 2016 | 10.06 | 10.24 | 9.710 | 9.980 | 129,360 | -0.06(-0.60%) |
Jul 22, 2016 | 10.20 | 10.22 | 9.840 | 10.04 | 136,721 | -0.10(-0.99%) |
Jul 21, 2016 | 10.29 | 10.43 | 10.02 | 10.14 | 318,364 | -0.04(-0.39%) |
Jul 20, 2016 | 9.770 | 10.20 | 9.700 | 10.18 | 223,118 | +0.47(+4.84%) |
Jul 19, 2016 | 10.06 | 10.10 | 9.645 | 9.710 | 171,715 | -0.36(-3.57%) |
Jul 18, 2016 | 9.810 | 10.15 | 9.650 | 10.07 | 172,371 | +0.26(+2.65%) |
Jul 15, 2016 | 9.730 | 10.03 | 9.600 | 9.810 | 246,676 | +0.12(+1.24%) |
Jul 14, 2016 | 9.870 | 10.00 | 9.620 | 9.690 | 183,585 | -0.09(-0.92%) |
Jul 13, 2016 | 10.65 | 10.71 | 9.760 | 9.780 | 281,299 | -0.77(-7.30%) |
Jul 12, 2016 | 10.48 | 10.68 | 10.36 | 10.55 | 166,885 | +0.20(+1.93%) |
Jul 11, 2016 | 10.40 | 10.49 | 10.14 | 10.35 | 206,942 | +0.04(+0.39%) |
Jul 08, 2016 | 9.920 | 10.38 | 9.760 | 10.31 | 413,987 | +0.39(+3.93%) |
Jul 07, 2016 | 10.25 | 10.37 | 9.756 | 9.920 | 323,514 | -0.09(-0.90%) |
Jul 05, 2016 | 10.21 | 10.29 | 9.850 | 10.01 | 197,455 | -0.32(-3.10%) |
Jul 01, 2016 | 10.23 | 10.33 | 10.33 | 10.33 | 308,600 | +0.09(+0.88%) |
Jun 30, 2016 | 10.45 | 10.79 | 10.08 | 10.24 | 378,962 | -0.20(-1.92%) |
Jun 29, 2016 | 10.33 | 10.68 | 9.930 | 10.44 | 370,165 | +0.35(+3.47%) |
Jun 28, 2016 | 9.400 | 10.25 | 9.220 | 10.09 | 371,197 | +0.89(+9.67%) |
Jun 27, 2016 | 9.750 | 9.910 | 9.040 | 9.200 | 527,455 | -0.65(-6.60%) |
Jun 24, 2016 | 10.00 | 10.28 | 9.620 | 9.850 | 1,091,428 | -0.59(-5.65%) |
Jun 23, 2016 | 10.91 | 10.96 | 10.19 | 10.44 | 567,913 | -0.28(-2.61%) |
Jun 22, 2016 | 10.94 | 11.25 | 10.53 | 10.72 | 635,202 | -0.20(-1.83%) |
Jun 21, 2016 | 10.99 | 11.19 | 10.64 | 10.92 | 645,440 | -0.04(-0.36%) |
Jun 20, 2016 | 10.97 | 11.58 | 10.34 | 10.96 | 946,606 | -0.48(-4.20%) |
Jun 17, 2016 | 11.85 | 12.07 | 11.40 | 11.44 | 899,055 | -0.35(-2.97%) |
Jun 16, 2016 | 11.85 | 12.03 | 11.54 | 11.79 | 447,250 | -0.06(-0.51%) |
Jun 15, 2016 | 11.51 | 12.19 | 11.30 | 11.85 | 340,834 | +0.49(+4.31%) |
Jun 14, 2016 | 11.47 | 11.89 | 10.94 | 11.36 | 388,350 | -0.14(-1.22%) |
Jun 13, 2016 | 11.72 | 11.90 | 11.39 | 11.50 | 304,494 | -0.37(-3.08%) |
Jun 10, 2016 | 12.02 | 12.26 | 11.64 | 11.87 | 407,969 | -0.39(-3.22%) |
Jun 09, 2016 | 12.82 | 12.95 | 12.20 | 12.26 | 208,065 | -0.73(-5.62%) |
Jun 08, 2016 | 12.65 | 13.11 | 12.43 | 12.99 | 210,264 | +0.41(+3.26%) |
Jun 07, 2016 | 12.74 | 13.46 | 12.34 | 12.58 | 455,692 | -0.32(-2.48%) |
Jun 06, 2016 | 12.26 | 13.00 | 11.90 | 12.90 | 449,873 | +0.74(+6.09%) |
Jun 03, 2016 | 12.75 | 12.96 | 12.12 | 12.16 | 533,049 | -0.72(-5.59%) |
Jun 02, 2016 | 11.81 | 13.02 | 11.81 | 12.88 | 477,141 | +1.07(+9.01%) |
Jun 01, 2016 | 11.00 | 11.89 | 10.82 | 11.81 | 829,004 | +0.75(+6.83%) |
May 31, 2016 | 10.99 | 11.38 | 10.65 | 11.06 | 379,085 | +0.20(+1.84%) |
May 27, 2016 | 10.62 | 10.86 | 10.86 | 10.86 | 143,600 | +0.31(+2.94%) |
May 26, 2016 | 10.82 | 10.82 | 10.48 | 10.55 | 128,367 | -0.25(-2.31%) |
May 25, 2016 | 10.77 | 11.19 | 10.60 | 10.80 | 266,829 | +0.11(+1.03%) |
May 24, 2016 | 10.35 | 10.77 | 10.27 | 10.69 | 252,137 | +0.44(+4.29%) |
May 23, 2016 | 9.950 | 10.41 | 9.950 | 10.25 | 195,695 | +0.31(+3.12%) |
May 20, 2016 | 9.390 | 10.04 | 9.345 | 9.940 | 204,277 | +0.61(+6.54%) |
May 19, 2016 | 9.740 | 10.00 | 9.180 | 9.330 | 236,371 | -0.49(-4.99%) |
May 18, 2016 | 9.360 | 9.970 | 9.360 | 9.820 | 195,755 | +0.35(+3.70%) |
May 17, 2016 | 9.460 | 9.880 | 9.300 | 9.470 | 351,263 | -0.11(-1.15%) |
May 16, 2016 | 9.070 | 9.720 | 9.070 | 9.580 | 240,010 | +0.58(+6.44%) |
May 13, 2016 | 8.970 | 9.190 | 8.810 | 9.000 | 205,984 | +0.04(+0.45%) |
May 12, 2016 | 9.340 | 9.764 | 8.770 | 8.960 | 250,115 | -0.29(-3.14%) |
May 11, 2016 | 9.660 | 9.880 | 9.230 | 9.250 | 212,555 | -0.43(-4.44%) |
May 10, 2016 | 10.27 | 10.27 | 9.480 | 9.680 | 322,564 | -0.48(-4.72%) |
May 09, 2016 | 9.040 | 10.30 | 8.840 | 10.16 | 385,049 | +0.83(+8.90%) |
May 06, 2016 | 8.960 | 9.440 | 8.960 | 9.330 | 234,629 | +0.26(+2.87%) |
May 05, 2016 | 9.600 | 10.14 | 8.840 | 9.070 | 387,257 | -0.43(-4.53%) |
May 04, 2016 | 9.650 | 9.680 | 9.090 | 9.500 | 579,289 | -0.38(-3.80%) |
May 03, 2016 | 10.52 | 10.68 | 9.860 | 9.875 | 419,868 | -0.79(-7.45%) |