Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.01 | 10.09 | 10.01 | 10.09 | 8,558 | +0.02(+0.21%) |
Jul 28, 2016 | 10.08 | 10.08 | 10.01 | 10.07 | 1,627 | -0.00(-0.01%) |
Jul 27, 2016 | 10.13 | 10.13 | 9.980 | 10.07 | 6,516 | -0.10(-1.01%) |
Jul 26, 2016 | 10.14 | 10.19 | 10.14 | 10.17 | 3,462 | +0.01(+0.08%) |
Jul 25, 2016 | 10.14 | 10.17 | 10.12 | 10.16 | 7,726 | +0.09(+0.86%) |
Jul 22, 2016 | 9.956 | 10.10 | 9.956 | 10.07 | 6,860 | +0.09(+0.86%) |
Jul 21, 2016 | 10.03 | 10.07 | 9.988 | 9.988 | 3,727 | -0.06(-0.60%) |
Jul 20, 2016 | 10.05 | 10.05 | 10.03 | 10.05 | 571 | +0.18(+1.77%) |
Jul 19, 2016 | 9.932 | 9.936 | 9.873 | 9.873 | 5,158 | -0.09(-0.89%) |
Jul 18, 2016 | 9.829 | 9.971 | 9.778 | 9.962 | 9,393 | +0.08(+0.78%) |
Jul 15, 2016 | 9.945 | 9.945 | 9.833 | 9.885 | 1,110 | -0.04(-0.37%) |
Jul 14, 2016 | 9.826 | 9.954 | 9.826 | 9.922 | 2,951 | +0.05(+0.48%) |
Jul 13, 2016 | 9.911 | 9.945 | 9.875 | 9.875 | 1,080 | -0.04(-0.45%) |
Jul 12, 2016 | 9.980 | 9.997 | 9.911 | 9.919 | 2,378 | +0.15(+1.59%) |
Jul 11, 2016 | 9.764 | 9.777 | 9.764 | 9.764 | 1,541 | +0.13(+1.34%) |
Jul 08, 2016 | 9.558 | 9.730 | 9.601 | 9.635 | 4,738 | +0.03(+0.36%) |
Jul 07, 2016 | 9.540 | 9.756 | 9.540 | 9.601 | 14,713 | +0.01(+0.07%) |
Jul 05, 2016 | 9.472 | 9.635 | 9.472 | 9.594 | 17,036 | +0.02(+0.24%) |
Jul 01, 2016 | 9.592 | 9.571 | 9.571 | 9.571 | 18,930 | -0.00(-0.04%) |
Jun 30, 2016 | 9.420 | 9.584 | 9.420 | 9.575 | 1,787 | +0.31(+3.35%) |
Jun 29, 2016 | 9.265 | 9.265 | 9.265 | 9.265 | 196 | +0.22(+2.41%) |
Jun 28, 2016 | 8.981 | 9.075 | 8.981 | 9.047 | 5,444 | +0.26(+3.01%) |
Jun 27, 2016 | 8.998 | 9.007 | 8.688 | 8.783 | 6,705 | -0.31(-3.41%) |
Jun 24, 2016 | 9.291 | 9.291 | 9.046 | 9.093 | 5,640 | -0.35(-3.74%) |
Jun 23, 2016 | 9.506 | 9.506 | 9.373 | 9.446 | 5,893 | +0.07(+0.74%) |
Jun 22, 2016 | 9.315 | 9.377 | 9.315 | 9.377 | 14,936 | -0.05(-0.55%) |
Jun 21, 2016 | 9.351 | 9.437 | 9.304 | 9.429 | 1,549 | +0.03(+0.29%) |
Jun 20, 2016 | 9.401 | 9.401 | 9.401 | 9.401 | 2,787 | +0.22(+2.39%) |
Jun 17, 2016 | 9.041 | 9.222 | 9.041 | 9.182 | 2,958 | +0.13(+1.46%) |
Jun 16, 2016 | 9.041 | 9.150 | 9.041 | 9.050 | 1,199 | -0.15(-1.59%) |
Jun 15, 2016 | 9.196 | 9.196 | 9.196 | 9.196 | 955 | -0.01(-0.09%) |
Jun 14, 2016 | 9.403 | 9.403 | 9.205 | 9.205 | 10,153 | -0.09(-0.93%) |
Jun 13, 2016 | 9.274 | 9.291 | 9.205 | 9.291 | 11,033 | +0.05(+0.56%) |
Jun 10, 2016 | 9.480 | 9.480 | 9.239 | 9.239 | 1,872 | -0.28(-2.97%) |
Jun 09, 2016 | 9.458 | 9.522 | 9.458 | 9.522 | 1,824 | -0.00(-0.01%) |
Jun 08, 2016 | 9.575 | 9.575 | 9.524 | 9.524 | 2,145 | +0.06(+0.64%) |
Jun 07, 2016 | 9.515 | 9.531 | 9.463 | 9.463 | 1,776 | +0.05(+0.55%) |
Jun 06, 2016 | 9.472 | 9.472 | 9.411 | 9.411 | 1,902 | +0.09(+0.92%) |
Jun 03, 2016 | 9.315 | 9.325 | 9.315 | 9.325 | 540 | -0.01(-0.13%) |
Jun 02, 2016 | 9.325 | 9.337 | 9.261 | 9.337 | 2,305 | +0.06(+0.64%) |
Jun 01, 2016 | 9.278 | 9.282 | 9.243 | 9.278 | 2,545 | -0.02(-0.23%) |
May 31, 2016 | 9.368 | 9.368 | 9.239 | 9.299 | 1,608 | -0.04(-0.46%) |
May 27, 2016 | 9.341 | 9.342 | 9.342 | 9.342 | 929 | -0.01(-0.09%) |
May 26, 2016 | 9.308 | 9.351 | 9.308 | 9.351 | 2,236 | +0.08(+0.85%) |
May 25, 2016 | 9.282 | 9.299 | 9.248 | 9.273 | 4,293 | +0.02(+0.27%) |
May 24, 2016 | 9.265 | 9.329 | 9.179 | 9.248 | 10,864 | -0.01(-0.09%) |
May 23, 2016 | 9.153 | 9.256 | 9.144 | 9.256 | 2,761 | +0.01(+0.09%) |
May 19, 2016 | 9.144 | 9.248 | 9.248 | 9.248 | 12 | +0.04(+0.47%) |
May 18, 2016 | 9.209 | 9.249 | 9.205 | 9.205 | 1,564 | -0.05(-0.55%) |
May 17, 2016 | 9.334 | 9.335 | 9.196 | 9.255 | 5,712 | -0.06(-0.66%) |
May 16, 2016 | 9.222 | 9.342 | 9.222 | 9.317 | 3,884 | +0.09(+1.03%) |
May 13, 2016 | 9.248 | 9.256 | 9.153 | 9.222 | 9,490 | -0.06(-0.65%) |
May 12, 2016 | 9.334 | 9.334 | 9.239 | 9.282 | 19,905 | -0.02(-0.17%) |
May 11, 2016 | 9.313 | 9.342 | 9.248 | 9.298 | 7,237 | -0.02(-0.20%) |
May 10, 2016 | 9.265 | 9.325 | 9.252 | 9.317 | 4,641 | +0.03(+0.37%) |
May 09, 2016 | 9.248 | 9.282 | 9.239 | 9.282 | 1,186 | -0.04(-0.46%) |
May 06, 2016 | 9.289 | 9.325 | 9.289 | 9.325 | 1,400 | +0.13(+1.45%) |
May 05, 2016 | 9.294 | 9.294 | 9.192 | 9.192 | 7,395 | -0.10(-1.08%) |
May 04, 2016 | 9.277 | 9.344 | 9.268 | 9.292 | 2,962 | -0.07(-0.75%) |
May 03, 2016 | 9.472 | 9.472 | 9.274 | 9.362 | 25,960 | -0.15(-1.61%) |