Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.13 | 10.15 | 9.900 | 10.07 | 2,717,590 | -0.05(-0.49%) |
Jul 28, 2016 | 10.10 | 10.28 | 10.07 | 10.12 | 2,129,327 | -0.01(-0.10%) |
Jul 27, 2016 | 10.20 | 10.30 | 10.02 | 10.13 | 3,082,483 | +0.03(+0.30%) |
Jul 26, 2016 | 9.770 | 10.18 | 9.750 | 10.10 | 2,816,435 | +0.25(+2.54%) |
Jul 25, 2016 | 9.710 | 10.18 | 9.650 | 9.850 | 5,623,797 | +0.12(+1.23%) |
Jul 22, 2016 | 9.500 | 9.790 | 9.500 | 9.730 | 1,741,883 | +0.27(+2.85%) |
Jul 21, 2016 | 9.590 | 9.891 | 9.420 | 9.460 | 2,687,911 | -0.12(-1.25%) |
Jul 20, 2016 | 9.340 | 9.650 | 9.310 | 9.580 | 2,608,188 | +0.23(+2.46%) |
Jul 19, 2016 | 9.240 | 9.440 | 9.220 | 9.350 | 1,484,575 | +0.08(+0.86%) |
Jul 18, 2016 | 9.120 | 9.340 | 9.100 | 9.270 | 1,543,632 | +0.10(+1.09%) |
Jul 15, 2016 | 9.330 | 9.340 | 9.100 | 9.170 | 2,338,489 | -0.20(-2.13%) |
Jul 14, 2016 | 9.310 | 9.500 | 9.300 | 9.370 | 1,849,931 | +0.08(+0.86%) |
Jul 13, 2016 | 9.400 | 9.500 | 9.210 | 9.290 | 1,831,207 | -0.11(-1.17%) |
Jul 12, 2016 | 9.250 | 9.400 | 9.220 | 9.400 | 1,613,074 | +0.16(+1.73%) |
Jul 11, 2016 | 9.350 | 9.450 | 9.160 | 9.240 | 2,606,330 | -0.06(-0.65%) |
Jul 08, 2016 | 9.400 | 9.080 | 9.080 | 9.300 | 3,183,849 | +0.22(+2.42%) |
Jul 07, 2016 | 9.020 | 9.200 | 8.910 | 9.080 | 2,740,468 | +0.08(+0.89%) |
Jul 06, 2016 | 8.850 | 9.050 | 8.780 | 9.000 | 1,181,463 | +0.06(+0.67%) |
Jul 05, 2016 | 9.200 | 9.200 | 8.910 | 8.940 | 3,407,616 | -0.33(-3.56%) |
Jul 01, 2016 | 9.200 | 9.270 | 9.270 | 9.270 | 4,211,300 | +0.22(+2.43%) |
Jun 30, 2016 | 9.240 | 9.240 | 9.000 | 9.050 | 3,589,076 | -0.25(-2.69%) |
Jun 29, 2016 | 9.000 | 9.320 | 8.910 | 9.300 | 3,367,198 | +0.40(+4.49%) |
Jun 28, 2016 | 8.750 | 9.030 | 8.710 | 8.900 | 2,374,117 | +0.28(+3.25%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.420 | 8.620 | 3,950,569 | -0.15(-1.71%) |
Jun 24, 2016 | 8.680 | 8.895 | 8.610 | 8.770 | 4,909,534 | -0.36(-3.94%) |
Jun 23, 2016 | 9.050 | 9.160 | 8.850 | 9.130 | 3,790,688 | +0.35(+3.99%) |
Jun 22, 2016 | 9.280 | 9.420 | 8.750 | 8.780 | 6,096,461 | -0.57(-6.10%) |
Jun 21, 2016 | 9.200 | 9.380 | 9.120 | 9.350 | 2,593,813 | +0.15(+1.63%) |
Jun 20, 2016 | 8.990 | 9.280 | 8.820 | 9.200 | 4,262,901 | +0.16(+1.77%) |
Jun 17, 2016 | 8.940 | 9.323 | 8.910 | 9.040 | 4,075,171 | -0.01(-0.11%) |
Jun 16, 2016 | 8.650 | 9.110 | 8.640 | 9.050 | 2,876,282 | -0.01(-0.11%) |
Jun 15, 2016 | 8.890 | 9.140 | 8.680 | 9.060 | 3,240,848 | +0.17(+1.91%) |
Jun 14, 2016 | 8.980 | 9.060 | 8.800 | 8.890 | 3,504,216 | -0.03(-0.34%) |
Jun 13, 2016 | 9.120 | 9.260 | 8.870 | 8.920 | 3,507,609 | -0.22(-2.41%) |
Jun 10, 2016 | 9.270 | 9.440 | 9.045 | 9.140 | 3,925,615 | -0.20(-2.14%) |
Jun 09, 2016 | 9.480 | 9.590 | 9.300 | 9.340 | 2,496,523 | -0.21(-2.20%) |
Jun 08, 2016 | 9.590 | 9.670 | 9.350 | 9.550 | 2,950,566 | -0.02(-0.21%) |
Jun 07, 2016 | 9.490 | 9.590 | 9.410 | 9.570 | 2,519,063 | +0.06(+0.63%) |
Jun 06, 2016 | 9.420 | 9.530 | 9.350 | 9.510 | 1,865,826 | +0.05(+0.53%) |
Jun 03, 2016 | 9.570 | 9.580 | 9.330 | 9.460 | 3,083,024 | -0.19(-1.97%) |
Jun 02, 2016 | 9.500 | 9.680 | 9.400 | 9.650 | 2,332,657 | +0.05(+0.52%) |
Jun 01, 2016 | 9.500 | 9.650 | 9.350 | 9.600 | 2,171,736 | +0.07(+0.73%) |
May 31, 2016 | 9.700 | 9.730 | 9.460 | 9.530 | 3,815,247 | -0.10(-1.04%) |
May 27, 2016 | 9.880 | 9.630 | 9.630 | 9.630 | 2,404,700 | -0.12(-1.23%) |
May 26, 2016 | 10.00 | 10.14 | 9.750 | 9.750 | 2,578,113 | -0.25(-2.50%) |
May 25, 2016 | 10.13 | 10.15 | 9.810 | 10.00 | 4,934,898 | -0.14(-1.38%) |
May 24, 2016 | 9.630 | 10.21 | 9.480 | 10.14 | 7,869,678 | +0.68(+7.19%) |
May 23, 2016 | 9.600 | 9.680 | 9.400 | 9.460 | 4,958,902 | +0.07(+0.75%) |
May 20, 2016 | 9.610 | 9.660 | 9.250 | 9.390 | 4,165,941 | -0.21(-2.19%) |
May 19, 2016 | 9.360 | 9.650 | 9.245 | 9.600 | 3,792,429 | +0.20(+2.13%) |
May 18, 2016 | 9.110 | 9.990 | 9.110 | 9.400 | 5,261,521 | +0.22(+2.40%) |
May 17, 2016 | 8.980 | 9.563 | 8.630 | 9.180 | 13,089,114 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.560 | 8.910 | 9.160 | 5,488,291 | -0.20(-2.14%) |
May 13, 2016 | 9.300 | 9.685 | 9.280 | 9.360 | 1,968,912 | +0.08(+0.86%) |
May 12, 2016 | 9.780 | 9.820 | 9.200 | 9.280 | 2,703,646 | -0.40(-4.13%) |
May 11, 2016 | 10.20 | 10.20 | 9.640 | 9.680 | 2,429,677 | -0.32(-3.20%) |
May 10, 2016 | 9.950 | 10.16 | 9.800 | 10.00 | 3,068,830 | +0.15(+1.52%) |
May 09, 2016 | 10.17 | 10.42 | 9.569 | 9.850 | 4,880,276 | -0.37(-3.62%) |
May 06, 2016 | 10.89 | 11.19 | 10.15 | 10.22 | 13,716,846 | -2.83(-21.69%) |
May 05, 2016 | 13.50 | 13.58 | 12.86 | 13.05 | 4,946,618 | -0.34(-2.54%) |
May 04, 2016 | 13.45 | 13.74 | 12.90 | 13.39 | 3,134,789 | -0.06(-0.45%) |
May 03, 2016 | 13.87 | 13.87 | 13.21 | 13.45 | 2,263,285 | -0.55(-3.93%) |