Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.12 | 10.32 | 10.01 | 10.24 | 2,972,558 | +0.10(+0.95%) |
Jul 28, 2016 | 10.07 | 10.16 | 9.895 | 10.15 | 2,258,687 | +0.06(+0.55%) |
Jul 27, 2016 | 10.06 | 10.14 | 9.914 | 10.09 | 2,432,622 | +0.03(+0.34%) |
Jul 26, 2016 | 9.808 | 10.14 | 9.732 | 10.06 | 3,384,339 | +0.27(+2.76%) |
Jul 25, 2016 | 9.943 | 9.961 | 9.767 | 9.788 | 2,294,737 | -0.16(-1.57%) |
Jul 22, 2016 | 9.746 | 9.992 | 9.708 | 9.943 | 2,649,696 | +0.22(+2.31%) |
Jul 21, 2016 | 9.597 | 9.767 | 9.597 | 9.719 | 4,890,327 | +0.12(+1.26%) |
Jul 20, 2016 | 9.411 | 9.819 | 9.329 | 9.597 | 5,754,452 | +0.22(+2.36%) |
Jul 19, 2016 | 9.127 | 9.483 | 9.086 | 9.376 | 3,874,227 | +0.10(+1.12%) |
Jul 18, 2016 | 8.677 | 9.321 | 8.411 | 9.272 | 7,638,010 | +0.52(+5.88%) |
Jul 15, 2016 | 9.193 | 9.252 | 8.747 | 8.757 | 4,321,604 | -0.36(-3.91%) |
Jul 14, 2016 | 9.449 | 9.608 | 9.032 | 9.113 | 5,510,927 | -0.34(-3.55%) |
Jul 13, 2016 | 9.570 | 9.663 | 9.338 | 9.449 | 3,264,513 | +0.05(+0.55%) |
Jul 12, 2016 | 9.127 | 9.440 | 9.127 | 9.397 | 3,749,548 | +0.37(+4.10%) |
Jul 11, 2016 | 9.058 | 9.137 | 8.968 | 9.027 | 4,309,102 | +0.38(+4.40%) |
Jul 08, 2016 | 8.598 | 8.837 | 8.449 | 8.646 | 6,017,647 | +0.20(+2.33%) |
Jul 07, 2016 | 9.137 | 9.137 | 8.439 | 8.449 | 5,200,704 | -0.37(-4.16%) |
Jul 06, 2016 | 8.871 | 8.971 | 8.639 | 8.816 | 3,796,770 | -0.21(-2.34%) |
Jul 05, 2016 | 9.110 | 9.227 | 8.830 | 9.027 | 3,487,041 | -0.27(-2.94%) |
Jul 01, 2016 | 9.037 | 9.300 | 9.300 | 9.300 | 3,460,131 | +0.22(+2.40%) |
Jun 30, 2016 | 8.823 | 9.082 | 8.626 | 9.082 | 3,193,949 | +0.33(+3.75%) |
Jun 29, 2016 | 8.681 | 9.030 | 8.584 | 8.754 | 4,223,913 | +0.33(+3.94%) |
Jun 28, 2016 | 8.390 | 8.480 | 8.128 | 8.422 | 3,722,282 | +0.36(+4.51%) |
Jun 27, 2016 | 8.345 | 8.345 | 7.688 | 8.058 | 10,163,142 | -0.46(-5.36%) |
Jun 24, 2016 | 9.092 | 9.386 | 8.076 | 8.515 | 25,387,612 | -1.31(-13.37%) |
Jun 23, 2016 | 9.490 | 9.833 | 9.348 | 9.829 | 2,758,037 | +0.50(+5.42%) |
Jun 22, 2016 | 9.252 | 9.414 | 8.996 | 9.324 | 2,831,787 | +0.10(+1.13%) |
Jun 21, 2016 | 9.539 | 9.667 | 9.217 | 9.220 | 4,236,016 | -0.52(-5.33%) |
Jun 20, 2016 | 9.525 | 10.02 | 9.518 | 9.739 | 3,411,176 | +0.41(+4.37%) |
Jun 17, 2016 | 9.272 | 9.435 | 9.227 | 9.331 | 3,864,414 | +0.11(+1.16%) |
Jun 16, 2016 | 9.476 | 9.556 | 9.155 | 9.224 | 3,639,883 | -0.30(-3.16%) |
Jun 15, 2016 | 9.442 | 9.935 | 9.442 | 9.525 | 2,365,160 | +0.10(+1.10%) |
Jun 14, 2016 | 9.891 | 10.08 | 9.310 | 9.421 | 7,209,543 | -0.50(-5.09%) |
Jun 13, 2016 | 9.919 | 10.19 | 9.833 | 9.926 | 3,254,798 | -0.09(-0.93%) |
Jun 10, 2016 | 10.18 | 10.33 | 9.943 | 10.02 | 3,406,015 | -0.34(-3.30%) |
Jun 09, 2016 | 10.31 | 10.48 | 10.24 | 10.36 | 2,333,135 | -0.03(-0.27%) |
Jun 08, 2016 | 10.16 | 10.40 | 10.05 | 10.39 | 2,651,448 | +0.24(+2.35%) |
Jun 07, 2016 | 10.08 | 10.27 | 9.926 | 10.15 | 1,781,708 | +0.04(+0.41%) |
Jun 06, 2016 | 9.635 | 10.16 | 9.629 | 10.11 | 2,164,179 | +0.39(+3.98%) |
Jun 03, 2016 | 9.573 | 9.836 | 9.480 | 9.722 | 2,144,142 | -0.06(-0.57%) |
Jun 02, 2016 | 9.808 | 9.895 | 9.656 | 9.777 | 2,179,350 | -0.08(-0.77%) |
Jun 01, 2016 | 10.12 | 10.37 | 9.564 | 9.853 | 3,796,622 | -0.27(-2.63%) |
May 31, 2016 | 10.18 | 10.35 | 10.07 | 10.12 | 2,025,195 | -0.03(-0.34%) |
May 27, 2016 | 10.07 | 10.15 | 10.15 | 10.15 | 1,465,069 | +0.13(+1.28%) |
May 26, 2016 | 10.18 | 10.18 | 10.02 | 10.03 | 1,684,748 | -0.08(-0.79%) |
May 25, 2016 | 9.739 | 10.16 | 9.720 | 10.11 | 2,941,235 | +0.40(+4.17%) |
May 24, 2016 | 9.283 | 9.791 | 9.242 | 9.701 | 4,377,981 | +0.46(+4.98%) |
May 23, 2016 | 9.279 | 9.348 | 9.134 | 9.241 | 3,593,514 | -0.13(-1.40%) |
May 20, 2016 | 9.058 | 9.405 | 8.946 | 9.373 | 5,137,136 | +0.39(+4.35%) |
May 19, 2016 | 8.816 | 9.117 | 8.816 | 8.982 | 3,134,895 | +0.06(+0.66%) |
May 18, 2016 | 8.906 | 9.117 | 8.785 | 8.923 | 3,952,810 | +0.01(+0.16%) |
May 17, 2016 | 8.909 | 9.286 | 8.888 | 8.909 | 4,274,790 | +0.00(+0.04%) |
May 16, 2016 | 9.065 | 9.086 | 8.760 | 8.906 | 3,729,039 | -0.09(-0.96%) |
May 13, 2016 | 9.314 | 9.418 | 8.913 | 8.992 | 6,717,630 | -0.41(-4.34%) |
May 12, 2016 | 9.649 | 9.732 | 9.248 | 9.400 | 2,671,691 | -0.20(-2.05%) |
May 11, 2016 | 9.615 | 9.954 | 9.546 | 9.597 | 2,643,211 | -0.01(-0.11%) |
May 10, 2016 | 9.207 | 9.674 | 9.153 | 9.608 | 3,539,505 | +0.40(+4.36%) |
May 09, 2016 | 9.127 | 9.335 | 9.082 | 9.207 | 3,196,071 | +0.04(+0.45%) |
May 06, 2016 | 8.996 | 9.310 | 8.878 | 9.165 | 4,413,449 | +0.13(+1.42%) |
May 05, 2016 | 9.798 | 9.812 | 8.902 | 9.037 | 8,070,591 | -0.55(-5.74%) |
May 04, 2016 | 10.58 | 11.03 | 9.380 | 9.587 | 9,174,482 | -0.77(-7.48%) |
May 03, 2016 | 10.58 | 10.64 | 10.19 | 10.36 | 3,025,126 | -0.37(-3.42%) |