Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.61 | 10.65 | 10.42 | 10.62 | 16,419,775 | -0.06(-0.56%) |
Jul 28, 2016 | 10.67 | 10.73 | 10.48 | 10.68 | 13,794,323 | -0.06(-0.56%) |
Jul 27, 2016 | 10.76 | 10.97 | 10.52 | 10.74 | 20,988,500 | +0.07(+0.66%) |
Jul 26, 2016 | 10.45 | 10.67 | 10.42 | 10.67 | 12,572,836 | +0.18(+1.72%) |
Jul 25, 2016 | 10.54 | 10.55 | 10.40 | 10.49 | 13,849,296 | -0.08(-0.76%) |
Jul 22, 2016 | 10.58 | 10.66 | 10.49 | 10.57 | 10,183,503 | -0.03(-0.28%) |
Jul 21, 2016 | 10.67 | 10.86 | 10.53 | 10.60 | 15,082,555 | -0.01(-0.09%) |
Jul 20, 2016 | 10.51 | 10.63 | 10.35 | 10.61 | 16,305,269 | -0.02(-0.19%) |
Jul 19, 2016 | 10.73 | 10.78 | 10.62 | 10.63 | 14,782,776 | -0.29(-2.66%) |
Jul 18, 2016 | 10.82 | 10.94 | 10.71 | 10.92 | 16,341,479 | +0.00(+0.00%) |
Jul 15, 2016 | 10.72 | 10.96 | 10.71 | 10.92 | 23,056,512 | +0.21(+1.96%) |
Jul 14, 2016 | 10.82 | 10.90 | 10.67 | 10.71 | 22,315,636 | +0.00(+0.00%) |
Jul 13, 2016 | 10.74 | 10.78 | 10.54 | 10.71 | 24,221,870 | +0.02(+0.19%) |
Jul 12, 2016 | 10.70 | 10.80 | 10.43 | 10.69 | 53,425,992 | +0.55(+5.42%) |
Jul 11, 2016 | 9.960 | 10.18 | 9.870 | 10.14 | 37,105,480 | +0.32(+3.26%) |
Jul 08, 2016 | 9.880 | 9.340 | 9.820 | 25,929,544 | +0.48(+5.14%) | |
Jul 07, 2016 | 9.260 | 9.450 | 9.250 | 9.340 | 22,171,646 | +0.15(+1.63%) |
Jul 06, 2016 | 9.190 | 24,559,874 | -0.07(-0.76%) | |||
Jul 05, 2016 | 9.460 | 9.460 | 9.170 | 9.260 | 16,360,569 | -0.29(-3.04%) |
Jul 01, 2016 | 9.550 | 9.550 | 9.550 | 0 | +0.28(+3.02%) | |
Jun 30, 2016 | 9.190 | 9.280 | 9.020 | 9.270 | 24,791,908 | +0.17(+1.87%) |
Jun 29, 2016 | 9.510 | 9.520 | 9.010 | 9.100 | 37,162,032 | -0.23(-2.47%) |
Jun 28, 2016 | 9.350 | 9.370 | 9.186 | 9.330 | 18,175,778 | +0.23(+2.53%) |
Jun 27, 2016 | 9.280 | 9.300 | 8.950 | 9.100 | 21,887,710 | -0.28(-2.99%) |
Jun 24, 2016 | 9.560 | 9.737 | 9.350 | 9.380 | 34,013,584 | -0.77(-7.59%) |
Jun 23, 2016 | 10.08 | 10.17 | 9.980 | 10.15 | 20,517,718 | +0.26(+2.63%) |
Jun 22, 2016 | 9.920 | 10.15 | 9.850 | 9.890 | 19,504,728 | +0.03(+0.30%) |
Jun 21, 2016 | 9.730 | 9.900 | 9.670 | 9.860 | 13,633,593 | +0.10(+1.02%) |
Jun 20, 2016 | 9.740 | 9.950 | 9.720 | 9.760 | 16,913,464 | +0.18(+1.88%) |
Jun 17, 2016 | 9.450 | 9.650 | 9.410 | 9.580 | 29,220,778 | +0.19(+2.02%) |
Jun 16, 2016 | 9.280 | 9.410 | 9.150 | 9.390 | 13,628,324 | -0.06(-0.63%) |
Jun 15, 2016 | 9.260 | 9.590 | 9.205 | 9.450 | 17,773,092 | +0.35(+3.85%) |
Jun 14, 2016 | 9.290 | 9.370 | 9.010 | 9.100 | 23,112,932 | -0.22(-2.36%) |
Jun 13, 2016 | 9.470 | 9.605 | 9.320 | 9.320 | 13,053,737 | -0.17(-1.79%) |
Jun 10, 2016 | 9.650 | 9.750 | 9.450 | 9.490 | 18,869,258 | -0.35(-3.56%) |
Jun 09, 2016 | 9.700 | 9.845 | 9.520 | 9.840 | 19,690,958 | -0.05(-0.51%) |
Jun 08, 2016 | 9.980 | 10.07 | 9.880 | 9.890 | 16,046,252 | +0.10(+1.02%) |
Jun 07, 2016 | 9.790 | 9.850 | 9.740 | 9.790 | 10,590,249 | -0.05(-0.51%) |
Jun 06, 2016 | 9.630 | 9.860 | 9.630 | 9.840 | 15,311,366 | +0.32(+3.36%) |
Jun 03, 2016 | 9.440 | 9.570 | 9.280 | 9.520 | 20,764,752 | +0.19(+2.04%) |
Jun 02, 2016 | 9.250 | 9.400 | 9.180 | 9.330 | 13,763,298 | +0.03(+0.32%) |
Jun 01, 2016 | 9.200 | 9.300 | 9.100 | 9.300 | 17,001,326 | +0.03(+0.32%) |
May 31, 2016 | 9.370 | 9.480 | 9.240 | 9.270 | 21,093,068 | -0.08(-0.86%) |
May 27, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.16(-1.68%) | |
May 26, 2016 | 9.770 | 9.810 | 9.435 | 9.510 | 15,617,170 | -0.09(-0.94%) |
May 25, 2016 | 9.510 | 9.680 | 9.480 | 9.600 | 13,998,433 | +0.18(+1.91%) |
May 24, 2016 | 9.380 | 9.550 | 9.260 | 9.420 | 18,483,020 | +0.14(+1.51%) |
May 23, 2016 | 9.280 | 9.360 | 9.130 | 9.280 | 20,363,860 | +0.17(+1.87%) |
May 20, 2016 | 9.230 | 9.279 | 9.020 | 9.110 | 18,880,936 | -0.01(-0.11%) |
May 19, 2016 | 8.920 | 9.125 | 8.780 | 9.120 | 24,540,076 | +0.10(+1.11%) |
May 18, 2016 | 9.190 | 9.350 | 8.950 | 9.020 | 23,236,480 | -0.28(-3.01%) |
May 17, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 19,172,900 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.470 | 9.240 | 9.280 | 19,887,664 | +0.08(+0.87%) |
May 13, 2016 | 9.350 | 9.540 | 9.180 | 9.200 | 18,175,986 | -0.24(-2.54%) |
May 12, 2016 | 9.650 | 9.720 | 9.250 | 9.440 | 23,042,742 | -0.10(-1.05%) |
May 11, 2016 | 9.690 | 9.790 | 9.545 | 9.540 | 16,006,819 | -0.13(-1.34%) |
May 10, 2016 | 9.560 | 9.680 | 9.320 | 9.670 | 22,266,532 | +0.21(+2.22%) |
May 09, 2016 | 9.860 | 9.860 | 9.440 | 9.460 | 33,835,536 | -0.58(-5.78%) |
May 06, 2016 | 9.990 | 10.29 | 9.990 | 10.04 | 18,451,128 | +0.02(+0.20%) |
May 05, 2016 | 10.32 | 10.38 | 9.940 | 10.02 | 22,166,976 | -0.22(-2.15%) |
May 04, 2016 | 10.28 | 10.45 | 10.17 | 10.24 | 22,623,054 | -0.11(-1.06%) |
May 03, 2016 | 10.68 | 10.72 | 10.26 | 10.35 | 30,319,228 | -0.61(-5.57%) |