Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.46 | 10.46 | 9.768 | 10.02 | 118,007 | -0.53(-5.04%) |
Jul 28, 2016 | 11.24 | 11.24 | 10.49 | 10.56 | 46,603 | -0.28(-2.54%) |
Jul 27, 2016 | 10.79 | 11.07 | 10.51 | 10.83 | 43,654 | +0.06(+0.53%) |
Jul 26, 2016 | 10.76 | 10.86 | 10.56 | 10.77 | 45,320 | +0.00(+0.00%) |
Jul 25, 2016 | 10.69 | 10.84 | 10.41 | 10.77 | 33,076 | +0.07(+0.62%) |
Jul 22, 2016 | 10.76 | 10.89 | 10.57 | 10.71 | 36,581 | -0.07(-0.62%) |
Jul 21, 2016 | 10.94 | 10.95 | 10.67 | 10.77 | 106,080 | -0.26(-2.32%) |
Jul 20, 2016 | 11.00 | 11.10 | 10.78 | 11.03 | 38,009 | +0.05(+0.43%) |
Jul 19, 2016 | 11.06 | 11.19 | 10.92 | 10.98 | 46,854 | -0.10(-0.94%) |
Jul 18, 2016 | 11.15 | 11.26 | 10.82 | 11.09 | 49,296 | -0.05(-0.43%) |
Jul 15, 2016 | 11.23 | 11.25 | 10.68 | 11.13 | 61,600 | -0.01(-0.09%) |
Jul 14, 2016 | 11.36 | 11.39 | 10.86 | 11.14 | 42,108 | -0.14(-1.26%) |
Jul 13, 2016 | 11.09 | 11.32 | 11.07 | 11.29 | 70,402 | +0.28(+2.50%) |
Jul 12, 2016 | 10.90 | 11.09 | 10.78 | 11.01 | 78,972 | +0.24(+2.20%) |
Jul 11, 2016 | 10.90 | 11.03 | 10.75 | 10.77 | 100,273 | -0.05(-0.44%) |
Jul 08, 2016 | 10.03 | 10.85 | 9.910 | 10.82 | 234,676 | +0.91(+9.20%) |
Jul 07, 2016 | 9.977 | 10.16 | 9.849 | 9.910 | 62,015 | -0.08(-0.76%) |
Jul 05, 2016 | 10.09 | 10.55 | 9.967 | 9.986 | 74,077 | -0.18(-1.77%) |
Jul 01, 2016 | 10.24 | 10.17 | 10.17 | 10.17 | 60,679 | -0.13(-1.29%) |
Jun 30, 2016 | 9.996 | 10.82 | 9.996 | 10.30 | 73,355 | +0.35(+3.53%) |
Jun 29, 2016 | 10.12 | 10.48 | 9.901 | 9.948 | 126,671 | -0.04(-0.38%) |
Jun 28, 2016 | 10.12 | 10.31 | 9.977 | 9.986 | 106,505 | +0.01(+0.10%) |
Jun 27, 2016 | 10.16 | 10.29 | 9.986 | 9.977 | 105,251 | -0.39(-3.75%) |
Jun 24, 2016 | 10.38 | 10.74 | 9.958 | 10.37 | 221,505 | -0.56(-5.13%) |
Jun 23, 2016 | 11.02 | 11.15 | 10.85 | 10.93 | 166,281 | +0.09(+0.79%) |
Jun 22, 2016 | 11.00 | 11.24 | 10.83 | 10.84 | 34,614 | -0.16(-1.47%) |
Jun 21, 2016 | 11.09 | 11.15 | 10.95 | 11.00 | 78,861 | -0.05(-0.43%) |
Jun 20, 2016 | 10.90 | 11.30 | 10.81 | 11.05 | 52,975 | +0.34(+3.19%) |
Jun 17, 2016 | 11.20 | 11.20 | 10.71 | 10.71 | 276,120 | -0.51(-4.57%) |
Jun 16, 2016 | 11.30 | 11.35 | 11.13 | 11.22 | 66,046 | -0.19(-1.66%) |
Jun 15, 2016 | 11.82 | 11.82 | 11.41 | 11.41 | 31,056 | -0.36(-3.06%) |
Jun 14, 2016 | 11.46 | 11.79 | 11.43 | 11.77 | 46,671 | +0.26(+2.22%) |
Jun 13, 2016 | 11.53 | 11.75 | 11.47 | 11.52 | 61,360 | -0.07(-0.57%) |
Jun 10, 2016 | 11.39 | 11.63 | 11.29 | 11.58 | 33,736 | +0.01(+0.08%) |
Jun 09, 2016 | 11.45 | 11.58 | 11.22 | 11.57 | 62,069 | +0.05(+0.41%) |
Jun 08, 2016 | 11.43 | 11.60 | 11.38 | 11.53 | 43,020 | +0.09(+0.74%) |
Jun 07, 2016 | 11.47 | 11.61 | 11.43 | 11.44 | 28,789 | -0.09(-0.74%) |
Jun 06, 2016 | 11.42 | 11.57 | 11.33 | 11.53 | 60,805 | +0.08(+0.66%) |
Jun 03, 2016 | 11.43 | 11.57 | 11.34 | 11.45 | 47,635 | +0.00(+0.00%) |
Jun 02, 2016 | 11.22 | 11.46 | 11.17 | 11.45 | 105,130 | +0.15(+1.34%) |
Jun 01, 2016 | 11.09 | 11.34 | 11.00 | 11.30 | 107,256 | +0.15(+1.36%) |
May 31, 2016 | 11.27 | 11.34 | 11.11 | 11.15 | 80,548 | -0.13(-1.17%) |
May 27, 2016 | 11.19 | 11.28 | 11.28 | 11.28 | 50,281 | +0.13(+1.19%) |
May 26, 2016 | 11.27 | 11.32 | 11.03 | 11.15 | 29,962 | -0.04(-0.34%) |
May 25, 2016 | 11.33 | 11.36 | 11.12 | 11.19 | 60,352 | -0.18(-1.58%) |
May 24, 2016 | 10.86 | 11.38 | 10.86 | 11.36 | 65,074 | +0.53(+4.88%) |
May 23, 2016 | 10.69 | 10.85 | 10.67 | 10.84 | 59,221 | +0.12(+1.15%) |
May 20, 2016 | 10.44 | 10.76 | 10.44 | 10.71 | 73,102 | +0.35(+3.37%) |
May 19, 2016 | 10.36 | 10.43 | 10.21 | 10.36 | 31,413 | -0.11(-1.08%) |
May 18, 2016 | 10.36 | 10.61 | 10.36 | 10.48 | 28,304 | +0.09(+0.82%) |
May 17, 2016 | 10.70 | 10.83 | 10.31 | 10.39 | 134,234 | -0.38(-3.51%) |
May 16, 2016 | 10.68 | 10.86 | 10.64 | 10.77 | 48,610 | +0.14(+1.33%) |
May 13, 2016 | 10.66 | 10.68 | 10.62 | 10.63 | 69,868 | -0.06(-0.53%) |
May 12, 2016 | 10.65 | 10.83 | 10.62 | 10.68 | 107,824 | +0.06(+0.53%) |
May 11, 2016 | 10.66 | 10.68 | 10.61 | 10.63 | 58,699 | -0.08(-0.71%) |
May 10, 2016 | 10.65 | 10.84 | 10.63 | 10.70 | 34,696 | +0.07(+0.62%) |
May 09, 2016 | 10.67 | 10.72 | 10.63 | 10.64 | 56,883 | -0.09(-0.88%) |
May 06, 2016 | 10.63 | 10.76 | 10.63 | 10.73 | 84,148 | +0.10(+0.98%) |
May 05, 2016 | 10.63 | 10.88 | 10.62 | 10.63 | 44,905 | +0.02(+0.18%) |
May 04, 2016 | 10.61 | 10.68 | 10.60 | 10.61 | 62,182 | -0.07(-0.62%) |
May 03, 2016 | 10.94 | 10.99 | 10.64 | 10.68 | 44,668 | -0.39(-3.50%) |