Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.784 | 9.817 | 9.496 | 9.548 | 2,800,434 | -0.22(-2.28%) |
Jul 28, 2016 | 10.18 | 10.29 | 9.758 | 9.771 | 2,867,811 | -0.37(-3.62%) |
Jul 27, 2016 | 10.64 | 10.65 | 10.09 | 10.14 | 2,725,094 | -0.10(-1.02%) |
Jul 26, 2016 | 9.954 | 10.28 | 9.928 | 10.24 | 2,579,652 | +0.26(+2.56%) |
Jul 25, 2016 | 10.05 | 10.06 | 9.856 | 9.987 | 1,686,996 | -0.08(-0.78%) |
Jul 22, 2016 | 10.24 | 10.31 | 9.935 | 10.07 | 2,227,920 | -0.23(-2.23%) |
Jul 21, 2016 | 10.61 | 10.75 | 10.27 | 10.29 | 2,249,095 | -0.23(-2.18%) |
Jul 20, 2016 | 10.14 | 10.58 | 10.11 | 10.52 | 3,942,281 | +0.41(+4.08%) |
Jul 19, 2016 | 10.29 | 10.33 | 10.00 | 10.11 | 2,419,365 | -0.24(-2.28%) |
Jul 18, 2016 | 10.06 | 10.42 | 9.889 | 10.35 | 2,523,137 | +0.33(+3.27%) |
Jul 15, 2016 | 10.15 | 10.15 | 9.776 | 10.02 | 2,302,797 | -0.05(-0.52%) |
Jul 14, 2016 | 9.876 | 10.15 | 9.823 | 10.07 | 3,046,646 | +0.35(+3.57%) |
Jul 13, 2016 | 9.961 | 10.00 | 9.568 | 9.725 | 3,251,496 | -0.25(-2.50%) |
Jul 12, 2016 | 9.967 | 10.12 | 9.876 | 9.974 | 2,195,914 | +0.16(+1.67%) |
Jul 11, 2016 | 9.856 | 9.974 | 9.774 | 9.810 | 2,817,774 | +0.04(+0.40%) |
Jul 08, 2016 | 9.673 | 9.817 | 9.456 | 9.771 | 2,794,462 | +0.31(+3.32%) |
Jul 07, 2016 | 9.817 | 10.00 | 9.389 | 9.456 | 3,141,787 | -0.02(-0.21%) |
Jul 05, 2016 | 10.02 | 10.07 | 9.371 | 9.476 | 3,304,499 | -0.65(-6.40%) |
Jul 01, 2016 | 10.08 | 10.12 | 10.12 | 10.12 | 2,118,865 | -0.02(-0.19%) |
Jun 30, 2016 | 10.01 | 10.18 | 9.895 | 10.14 | 3,721,021 | +0.18(+1.84%) |
Jun 29, 2016 | 9.882 | 10.11 | 9.778 | 9.961 | 3,698,497 | +0.31(+3.26%) |
Jun 28, 2016 | 9.050 | 9.666 | 9.037 | 9.646 | 3,955,240 | +0.81(+9.19%) |
Jun 27, 2016 | 9.129 | 9.267 | 8.703 | 8.834 | 4,002,068 | -0.44(-4.73%) |
Jun 24, 2016 | 9.496 | 9.738 | 9.113 | 9.273 | 4,600,829 | -0.86(-8.47%) |
Jun 23, 2016 | 9.921 | 10.13 | 9.817 | 10.13 | 2,448,984 | +0.30(+3.06%) |
Jun 22, 2016 | 9.921 | 9.989 | 9.673 | 9.830 | 2,394,061 | +0.07(+0.67%) |
Jun 21, 2016 | 9.902 | 10.02 | 9.607 | 9.764 | 2,237,085 | -0.10(-1.06%) |
Jun 20, 2016 | 9.876 | 10.16 | 9.836 | 9.869 | 3,007,548 | +0.18(+1.82%) |
Jun 17, 2016 | 9.673 | 9.967 | 9.646 | 9.692 | 3,395,593 | +0.09(+0.89%) |
Jun 16, 2016 | 9.692 | 9.712 | 9.352 | 9.607 | 3,914,640 | -0.17(-1.74%) |
Jun 15, 2016 | 9.987 | 10.16 | 9.712 | 9.777 | 3,872,383 | -0.13(-1.32%) |
Jun 14, 2016 | 10.02 | 10.25 | 9.679 | 9.908 | 4,789,939 | -0.07(-0.66%) |
Jun 13, 2016 | 10.13 | 10.22 | 9.843 | 9.974 | 3,639,995 | -0.24(-2.37%) |
Jun 10, 2016 | 10.81 | 10.87 | 10.16 | 10.22 | 3,801,877 | -0.82(-7.42%) |
Jun 09, 2016 | 11.30 | 11.30 | 10.99 | 11.03 | 1,773,366 | -0.35(-3.05%) |
Jun 08, 2016 | 11.34 | 11.50 | 11.19 | 11.38 | 2,086,601 | +0.09(+0.75%) |
Jun 07, 2016 | 11.45 | 11.50 | 11.13 | 11.30 | 2,514,897 | -0.12(-1.09%) |
Jun 06, 2016 | 10.88 | 11.43 | 10.81 | 11.42 | 3,633,040 | +0.65(+6.02%) |
Jun 03, 2016 | 11.35 | 11.39 | 10.77 | 10.77 | 4,232,173 | -0.62(-5.46%) |
Jun 02, 2016 | 11.43 | 11.53 | 11.32 | 11.39 | 1,825,450 | -0.16(-1.36%) |
Jun 01, 2016 | 11.47 | 11.62 | 11.27 | 11.55 | 2,157,730 | +0.07(+0.63%) |
May 31, 2016 | 11.39 | 11.54 | 11.28 | 11.48 | 2,686,142 | +0.18(+1.56%) |
May 27, 2016 | 11.21 | 11.30 | 11.30 | 11.30 | 1,563,037 | +0.10(+0.94%) |
May 26, 2016 | 11.53 | 11.53 | 11.02 | 11.20 | 2,791,830 | -0.31(-2.68%) |
May 25, 2016 | 11.24 | 11.58 | 11.19 | 11.51 | 3,425,940 | +0.35(+3.11%) |
May 24, 2016 | 11.01 | 11.21 | 10.92 | 11.16 | 3,017,527 | +0.30(+2.77%) |
May 23, 2016 | 10.41 | 10.97 | 10.41 | 10.86 | 3,507,551 | +0.44(+4.21%) |
May 20, 2016 | 10.09 | 10.44 | 9.922 | 10.42 | 3,466,540 | +0.39(+3.85%) |
May 19, 2016 | 10.58 | 10.65 | 9.980 | 10.03 | 6,184,060 | -0.62(-5.84%) |
May 18, 2016 | 10.67 | 11.02 | 10.56 | 10.65 | 3,131,313 | -0.07(-0.61%) |
May 17, 2016 | 10.92 | 11.03 | 10.69 | 10.72 | 2,438,428 | -0.23(-2.09%) |
May 16, 2016 | 10.92 | 11.25 | 10.88 | 10.95 | 3,059,237 | +0.07(+0.66%) |
May 13, 2016 | 10.77 | 11.08 | 10.65 | 10.88 | 3,969,070 | +0.11(+1.03%) |
May 12, 2016 | 11.38 | 11.72 | 10.67 | 10.77 | 4,617,799 | -0.60(-5.24%) |
May 11, 2016 | 11.00 | 11.84 | 10.77 | 11.36 | 4,476,765 | +0.49(+4.52%) |
May 10, 2016 | 10.81 | 11.15 | 10.55 | 10.87 | 4,329,958 | -0.16(-1.48%) |
May 09, 2016 | 11.55 | 11.55 | 10.87 | 11.03 | 3,987,815 | -0.35(-3.10%) |
May 06, 2016 | 11.13 | 12.28 | 11.00 | 11.39 | 6,408,671 | +0.10(+0.93%) |
May 05, 2016 | 11.85 | 12.04 | 11.22 | 11.28 | 4,290,723 | -0.44(-3.74%) |
May 04, 2016 | 11.98 | 12.25 | 11.55 | 11.72 | 3,491,696 | -0.28(-2.35%) |
May 03, 2016 | 12.59 | 12.61 | 11.80 | 12.00 | 4,544,292 | -0.71(-5.56%) |