Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.10 | 11.21 | 10.88 | 10.98 | 10,547,957 | -0.13(-1.18%) |
Jul 28, 2016 | 11.21 | 11.26 | 10.76 | 11.11 | 18,613,912 | +0.21(+1.88%) |
Jul 27, 2016 | 10.98 | 11.12 | 10.72 | 10.90 | 9,811,149 | +0.03(+0.26%) |
Jul 26, 2016 | 10.84 | 10.95 | 10.74 | 10.88 | 12,935,060 | +0.09(+0.87%) |
Jul 25, 2016 | 10.90 | 10.95 | 10.74 | 10.78 | 10,661,194 | -0.16(-1.45%) |
Jul 22, 2016 | 10.62 | 10.94 | 10.50 | 10.94 | 14,938,112 | +0.40(+3.81%) |
Jul 21, 2016 | 10.45 | 10.55 | 10.30 | 10.54 | 13,608,155 | +0.04(+0.40%) |
Jul 20, 2016 | 9.718 | 10.65 | 9.690 | 10.50 | 28,220,702 | +1.29(+14.06%) |
Jul 19, 2016 | 9.354 | 9.419 | 9.041 | 9.204 | 7,236,141 | -0.21(-2.28%) |
Jul 18, 2016 | 9.438 | 9.564 | 9.260 | 9.419 | 5,660,031 | +0.07(+0.80%) |
Jul 15, 2016 | 9.438 | 9.513 | 9.330 | 9.344 | 2,082,832 | -0.08(-0.89%) |
Jul 14, 2016 | 9.438 | 9.485 | 9.363 | 9.429 | 1,974,999 | +0.07(+0.80%) |
Jul 13, 2016 | 9.410 | 9.503 | 9.344 | 9.354 | 3,464,232 | -0.04(-0.40%) |
Jul 12, 2016 | 9.578 | 9.643 | 9.382 | 9.391 | 4,702,025 | +0.05(+0.50%) |
Jul 11, 2016 | 9.419 | 9.531 | 9.335 | 9.344 | 2,735,985 | +0.00(+0.00%) |
Jul 08, 2016 | 9.176 | 9.344 | 9.130 | 9.344 | 3,621,918 | +0.21(+2.35%) |
Jul 07, 2016 | 8.999 | 9.139 | 8.933 | 9.130 | 5,209,718 | +0.37(+4.27%) |
Jul 05, 2016 | 8.915 | 8.915 | 8.700 | 8.756 | 2,180,580 | -0.15(-1.68%) |
Jul 01, 2016 | 8.877 | 8.905 | 8.905 | 8.905 | 2,688,764 | +0.00(+0.00%) |
Jun 30, 2016 | 8.849 | 8.929 | 8.732 | 8.905 | 5,683,426 | +0.08(+0.95%) |
Jun 29, 2016 | 8.728 | 8.845 | 8.672 | 8.821 | 4,557,495 | +0.20(+2.28%) |
Jun 28, 2016 | 8.625 | 8.718 | 8.531 | 8.625 | 5,760,737 | +0.10(+1.21%) |
Jun 27, 2016 | 9.027 | 9.073 | 8.457 | 8.522 | 9,589,116 | -0.62(-6.75%) |
Jun 24, 2016 | 9.372 | 9.471 | 9.130 | 9.139 | 8,539,559 | -0.59(-6.05%) |
Jun 23, 2016 | 9.634 | 9.737 | 9.550 | 9.728 | 4,078,362 | +0.18(+1.86%) |
Jun 22, 2016 | 9.438 | 9.597 | 9.382 | 9.550 | 7,314,319 | +0.12(+1.29%) |
Jun 21, 2016 | 9.531 | 9.601 | 9.391 | 9.429 | 10,005,444 | -0.05(-0.49%) |
Jun 20, 2016 | 9.494 | 9.662 | 9.415 | 9.475 | 5,264,175 | +0.11(+1.20%) |
Jun 17, 2016 | 9.643 | 9.662 | 9.344 | 9.363 | 6,995,043 | -0.27(-2.81%) |
Jun 16, 2016 | 9.363 | 9.671 | 9.260 | 9.634 | 6,314,306 | +0.25(+2.69%) |
Jun 15, 2016 | 9.307 | 9.475 | 9.279 | 9.382 | 4,488,592 | +0.12(+1.31%) |
Jun 14, 2016 | 9.045 | 9.316 | 9.036 | 9.260 | 9,356,687 | +0.19(+2.06%) |
Jun 13, 2016 | 9.064 | 9.167 | 8.961 | 9.073 | 6,111,525 | -0.10(-1.12%) |
Jun 10, 2016 | 9.148 | 9.457 | 8.915 | 9.176 | 20,463,916 | -0.36(-3.73%) |
Jun 09, 2016 | 9.243 | 9.568 | 9.243 | 9.531 | 3,494,570 | +0.07(+0.79%) |
Jun 08, 2016 | 9.373 | 9.490 | 9.336 | 9.457 | 4,895,885 | +0.07(+0.79%) |
Jun 07, 2016 | 9.355 | 9.420 | 9.327 | 9.383 | 3,904,924 | +0.08(+0.90%) |
Jun 06, 2016 | 9.457 | 9.476 | 9.276 | 9.299 | 3,791,412 | -0.15(-1.57%) |
Jun 03, 2016 | 9.531 | 9.568 | 9.378 | 9.448 | 2,557,377 | -0.10(-1.07%) |
Jun 02, 2016 | 9.466 | 9.573 | 9.438 | 9.550 | 2,624,246 | +0.03(+0.29%) |
Jun 01, 2016 | 9.466 | 9.527 | 9.411 | 9.522 | 2,287,622 | +0.02(+0.20%) |
May 31, 2016 | 8.872 | 9.559 | 8.844 | 9.503 | 5,292,982 | +0.15(+1.59%) |
May 27, 2016 | 9.429 | 9.355 | 9.355 | 9.355 | 4,067,472 | -0.07(-0.79%) |
May 26, 2016 | 9.392 | 9.476 | 9.336 | 9.429 | 8,847,527 | +0.08(+0.89%) |
May 25, 2016 | 9.318 | 9.429 | 9.197 | 9.346 | 4,910,332 | +0.05(+0.50%) |
May 24, 2016 | 9.253 | 9.327 | 9.206 | 9.299 | 3,623,172 | +0.07(+0.81%) |
May 23, 2016 | 9.234 | 9.364 | 9.206 | 9.225 | 5,603,878 | -0.01(-0.10%) |
May 20, 2016 | 9.150 | 9.299 | 9.132 | 9.234 | 6,805,652 | +0.20(+2.16%) |
May 19, 2016 | 9.058 | 9.215 | 8.965 | 9.039 | 4,280,389 | -0.07(-0.71%) |
May 18, 2016 | 8.993 | 9.336 | 8.881 | 9.104 | 3,254,888 | +0.07(+0.72%) |
May 17, 2016 | 9.020 | 9.197 | 8.918 | 9.039 | 3,159,942 | +0.03(+0.31%) |
May 16, 2016 | 8.872 | 9.067 | 8.853 | 9.011 | 3,111,472 | +0.17(+1.89%) |
May 13, 2016 | 8.872 | 8.974 | 8.779 | 8.844 | 3,062,060 | +0.01(+0.11%) |
May 12, 2016 | 9.067 | 9.067 | 8.723 | 8.835 | 2,482,659 | -0.20(-2.16%) |
May 11, 2016 | 9.002 | 9.113 | 8.965 | 9.030 | 2,044,275 | -0.02(-0.21%) |
May 10, 2016 | 9.188 | 9.188 | 8.890 | 9.048 | 2,817,382 | +0.07(+0.83%) |
May 09, 2016 | 9.160 | 9.290 | 8.886 | 8.974 | 4,369,232 | +0.08(+0.94%) |
May 06, 2016 | 8.807 | 8.895 | 8.756 | 8.890 | 2,759,817 | +0.02(+0.21%) |
May 05, 2016 | 8.835 | 8.900 | 8.677 | 8.872 | 5,094,014 | +0.07(+0.74%) |
May 04, 2016 | 8.946 | 9.030 | 8.751 | 8.807 | 4,364,105 | -0.16(-1.76%) |
May 03, 2016 | 9.150 | 9.202 | 8.918 | 8.965 | 5,973,099 | -0.09(-1.03%) |