Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.702 | 8.948 | 8.530 | 8.684 | 4,686,361 | +0.05(+0.63%) |
Jul 28, 2016 | 9.447 | 9.465 | 8.530 | 8.630 | 9,087,884 | -1.03(-10.63%) |
Jul 27, 2016 | 9.629 | 9.701 | 9.529 | 9.656 | 3,031,643 | +0.07(+0.76%) |
Jul 26, 2016 | 9.284 | 9.583 | 9.265 | 9.583 | 2,555,471 | +0.26(+2.83%) |
Jul 25, 2016 | 9.356 | 9.393 | 9.220 | 9.320 | 1,634,985 | -0.08(-0.87%) |
Jul 22, 2016 | 9.538 | 9.574 | 9.338 | 9.402 | 1,726,386 | -0.16(-1.71%) |
Jul 21, 2016 | 9.602 | 9.683 | 9.465 | 9.565 | 2,165,045 | -0.07(-0.75%) |
Jul 20, 2016 | 9.565 | 9.720 | 9.547 | 9.638 | 1,360,322 | +0.02(+0.19%) |
Jul 19, 2016 | 9.711 | 9.729 | 9.547 | 9.620 | 1,514,371 | -0.16(-1.67%) |
Jul 18, 2016 | 9.747 | 9.810 | 9.701 | 9.783 | 1,089,063 | -0.02(-0.19%) |
Jul 15, 2016 | 9.929 | 9.983 | 9.747 | 9.801 | 1,083,033 | -0.12(-1.19%) |
Jul 14, 2016 | 9.801 | 9.960 | 9.765 | 9.919 | 2,181,577 | +0.22(+2.25%) |
Jul 13, 2016 | 9.829 | 9.829 | 9.611 | 9.701 | 2,508,127 | -0.10(-1.02%) |
Jul 12, 2016 | 9.720 | 9.892 | 9.675 | 9.801 | 2,490,988 | +0.20(+2.08%) |
Jul 11, 2016 | 9.701 | 9.747 | 9.583 | 9.602 | 1,224,865 | +0.00(+0.00%) |
Jul 08, 2016 | 9.592 | 9.701 | 9.474 | 9.602 | 2,282,234 | +0.13(+1.34%) |
Jul 07, 2016 | 9.729 | 9.738 | 9.393 | 9.474 | 1,874,844 | -0.13(-1.32%) |
Jul 06, 2016 | 9.611 | 9.674 | 9.520 | 9.602 | 1,685,782 | -0.04(-0.38%) |
Jul 05, 2016 | 9.856 | 9.919 | 9.583 | 9.638 | 1,577,399 | -0.29(-2.93%) |
Jul 01, 2016 | 9.929 | 9.929 | 9.929 | 9.929 | 756,514 | -0.04(-0.36%) |
Jun 30, 2016 | 9.820 | 10.01 | 9.738 | 9.965 | 2,062,907 | +0.16(+1.67%) |
Jun 29, 2016 | 9.692 | 9.874 | 9.629 | 9.801 | 1,624,339 | +0.23(+2.37%) |
Jun 28, 2016 | 9.801 | 9.838 | 9.456 | 9.574 | 2,558,619 | -0.05(-0.57%) |
Jun 27, 2016 | 9.692 | 9.809 | 9.548 | 9.629 | 3,198,316 | -0.13(-1.29%) |
Jun 24, 2016 | 9.782 | 9.971 | 9.728 | 9.755 | 2,039,351 | -0.53(-5.16%) |
Jun 23, 2016 | 10.17 | 10.37 | 10.08 | 10.29 | 1,124,876 | +0.25(+2.51%) |
Jun 22, 2016 | 10.16 | 10.19 | 9.989 | 10.03 | 957,052 | -0.02(-0.18%) |
Jun 21, 2016 | 10.08 | 10.09 | 9.935 | 10.05 | 2,371,106 | -0.04(-0.36%) |
Jun 20, 2016 | 10.28 | 10.35 | 10.07 | 10.09 | 2,437,153 | +0.02(+0.18%) |
Jun 17, 2016 | 10.20 | 10.24 | 10.03 | 10.07 | 1,140,063 | -0.04(-0.36%) |
Jun 16, 2016 | 9.998 | 10.15 | 9.854 | 10.11 | 1,243,888 | -0.01(-0.09%) |
Jun 15, 2016 | 10.17 | 10.23 | 10.04 | 10.11 | 1,327,444 | -0.05(-0.53%) |
Jun 14, 2016 | 10.40 | 10.47 | 10.09 | 10.17 | 1,610,106 | -0.29(-2.75%) |
Jun 13, 2016 | 10.48 | 10.59 | 10.42 | 10.46 | 1,433,994 | -0.07(-0.68%) |
Jun 10, 2016 | 10.76 | 10.76 | 10.48 | 10.53 | 1,122,389 | -0.27(-2.50%) |
Jun 09, 2016 | 11.00 | 11.00 | 10.77 | 10.80 | 1,138,481 | -0.22(-1.96%) |
Jun 08, 2016 | 11.10 | 11.18 | 10.95 | 11.01 | 1,901,192 | +0.09(+0.82%) |
Jun 07, 2016 | 10.90 | 10.96 | 10.80 | 10.92 | 1,845,844 | +0.09(+0.83%) |
Jun 06, 2016 | 10.59 | 10.85 | 10.58 | 10.83 | 1,362,272 | +0.30(+2.82%) |
Jun 03, 2016 | 10.53 | 10.59 | 10.42 | 10.54 | 1,264,508 | +0.10(+0.95%) |
Jun 02, 2016 | 10.20 | 10.44 | 10.20 | 10.44 | 2,109,782 | +0.18(+1.75%) |
Jun 01, 2016 | 10.40 | 10.45 | 10.20 | 10.26 | 2,238,194 | -0.21(-1.98%) |
May 31, 2016 | 10.55 | 10.64 | 10.46 | 10.47 | 2,523,531 | -0.07(-0.68%) |
May 27, 2016 | 10.49 | 10.54 | 10.54 | 10.54 | 842,661 | +0.00(+0.00%) |
May 26, 2016 | 10.73 | 10.76 | 10.51 | 10.54 | 1,328,394 | +0.02(+0.17%) |
May 25, 2016 | 10.50 | 10.74 | 10.48 | 10.52 | 1,054,715 | +0.08(+0.78%) |
May 24, 2016 | 10.39 | 10.61 | 10.23 | 10.44 | 2,191,748 | -0.04(-0.43%) |
May 23, 2016 | 10.18 | 10.52 | 10.15 | 10.48 | 1,175,921 | +0.23(+2.28%) |
May 20, 2016 | 10.32 | 10.38 | 10.18 | 10.25 | 1,078,306 | -0.02(-0.18%) |
May 19, 2016 | 10.15 | 10.29 | 10.11 | 10.27 | 912,115 | -0.02(-0.18%) |
May 18, 2016 | 10.47 | 10.54 | 10.23 | 10.29 | 1,519,259 | -0.28(-2.64%) |
May 17, 2016 | 10.41 | 10.69 | 10.32 | 10.56 | 1,437,721 | +0.13(+1.29%) |
May 16, 2016 | 10.53 | 10.63 | 10.42 | 10.43 | 969,503 | +0.02(+0.17%) |
May 13, 2016 | 10.50 | 10.63 | 10.38 | 10.41 | 1,201,896 | -0.13(-1.28%) |
May 12, 2016 | 10.70 | 11.01 | 10.52 | 10.55 | 3,066,268 | -0.05(-0.51%) |
May 11, 2016 | 10.66 | 10.79 | 10.57 | 10.60 | 1,126,257 | -0.02(-0.17%) |
May 10, 2016 | 10.51 | 10.63 | 10.46 | 10.62 | 1,526,817 | +0.19(+1.81%) |
May 09, 2016 | 10.37 | 10.53 | 10.29 | 10.43 | 2,573,182 | -0.03(-0.26%) |
May 06, 2016 | 10.43 | 10.65 | 10.40 | 10.46 | 1,388,148 | +0.02(+0.17%) |
May 05, 2016 | 10.92 | 10.94 | 10.36 | 10.44 | 2,572,576 | -0.30(-2.77%) |
May 04, 2016 | 10.74 | 10.92 | 10.64 | 10.74 | 1,463,912 | -0.09(-0.83%) |
May 03, 2016 | 10.96 | 11.03 | 10.77 | 10.83 | 2,474,218 | -0.28(-2.51%) |