Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.50 | 12.78 | 12.50 | 12.77 | 62,627 | +0.45(+3.63%) |
Jul 28, 2016 | 12.46 | 12.46 | 12.29 | 12.33 | 81,855 | -0.21(-1.66%) |
Jul 27, 2016 | 12.56 | 12.59 | 12.44 | 12.53 | 48,018 | +0.01(+0.06%) |
Jul 26, 2016 | 12.48 | 12.56 | 12.48 | 12.53 | 72,662 | +0.07(+0.54%) |
Jul 25, 2016 | 12.61 | 12.66 | 12.42 | 12.46 | 101,915 | -0.13(-1.01%) |
Jul 22, 2016 | 12.51 | 12.63 | 12.44 | 12.59 | 128,037 | +0.09(+0.71%) |
Jul 21, 2016 | 12.53 | 12.62 | 12.43 | 12.50 | 75,495 | +0.05(+0.37%) |
Jul 20, 2016 | 12.44 | 12.53 | 12.38 | 12.45 | 231,790 | +0.01(+0.12%) |
Jul 19, 2016 | 12.35 | 12.45 | 12.32 | 12.44 | 93,187 | +0.09(+0.73%) |
Jul 18, 2016 | 12.05 | 12.35 | 12.04 | 12.35 | 75,503 | +0.27(+2.24%) |
Jul 15, 2016 | 11.87 | 12.10 | 11.87 | 12.08 | 71,051 | +0.12(+1.00%) |
Jul 14, 2016 | 12.02 | 12.08 | 11.93 | 11.96 | 85,862 | +0.17(+1.40%) |
Jul 13, 2016 | 11.67 | 11.85 | 11.56 | 11.79 | 23,505 | +0.19(+1.62%) |
Jul 12, 2016 | 11.69 | 11.74 | 11.60 | 11.60 | 21,476 | +0.13(+1.18%) |
Jul 11, 2016 | 11.40 | 11.52 | 11.40 | 11.47 | 178,620 | +0.12(+1.06%) |
Jul 08, 2016 | 11.23 | 11.36 | 11.19 | 11.35 | 68,321 | +0.44(+4.06%) |
Jul 07, 2016 | 11.02 | 11.04 | 10.91 | 10.91 | 47,369 | -0.07(-0.62%) |
Jul 06, 2016 | 11.00 | 11.03 | 10.83 | 10.97 | 37,447 | -0.16(-1.42%) |
Jul 05, 2016 | 11.13 | 11.23 | 11.05 | 11.13 | 65,382 | -0.18(-1.59%) |
Jul 01, 2016 | 11.27 | 11.31 | 11.31 | 11.31 | 47,063 | +0.06(+0.53%) |
Jun 30, 2016 | 11.12 | 11.31 | 11.09 | 11.25 | 137,663 | +0.16(+1.42%) |
Jun 29, 2016 | 10.99 | 11.13 | 10.96 | 11.09 | 240,613 | +0.41(+3.86%) |
Jun 28, 2016 | 10.43 | 10.68 | 10.43 | 10.68 | 176,720 | +0.41(+4.02%) |
Jun 27, 2016 | 10.32 | 10.41 | 10.16 | 10.27 | 206,481 | -0.11(-1.08%) |
Jun 24, 2016 | 10.31 | 10.57 | 10.31 | 10.38 | 105,416 | -0.43(-3.96%) |
Jun 23, 2016 | 10.54 | 10.81 | 10.54 | 10.81 | 59,375 | +0.36(+3.45%) |
Jun 22, 2016 | 10.38 | 10.52 | 10.38 | 10.45 | 68,701 | +0.13(+1.31%) |
Jun 21, 2016 | 10.33 | 10.37 | 10.18 | 10.31 | 31,270 | +0.03(+0.29%) |
Jun 20, 2016 | 10.25 | 10.40 | 10.25 | 10.28 | 21,809 | +0.27(+2.70%) |
Jun 17, 2016 | 9.946 | 10.03 | 9.946 | 10.01 | 23,210 | +0.16(+1.60%) |
Jun 16, 2016 | 9.698 | 9.871 | 9.638 | 9.856 | 44,926 | +0.08(+0.77%) |
Jun 15, 2016 | 9.736 | 9.863 | 9.653 | 9.781 | 24,342 | +0.13(+1.32%) |
Jun 14, 2016 | 9.826 | 9.901 | 9.578 | 9.653 | 40,985 | -0.17(-1.68%) |
Jun 13, 2016 | 9.803 | 9.923 | 9.766 | 9.818 | 21,629 | -0.23(-2.31%) |
Jun 10, 2016 | 10.13 | 10.15 | 10.03 | 10.05 | 23,273 | -0.31(-2.97%) |
Jun 09, 2016 | 10.46 | 10.48 | 10.31 | 10.36 | 101,247 | -0.13(-1.29%) |
Jun 08, 2016 | 10.29 | 10.50 | 10.29 | 10.49 | 27,007 | +0.46(+4.64%) |
Jun 07, 2016 | 9.931 | 10.07 | 9.931 | 10.03 | 16,909 | +0.13(+1.29%) |
Jun 06, 2016 | 9.871 | 9.934 | 9.833 | 9.901 | 33,320 | +0.14(+1.38%) |
Jun 03, 2016 | 9.833 | 9.833 | 9.676 | 9.766 | 97,875 | +0.22(+2.28%) |
Jun 02, 2016 | 9.398 | 9.563 | 9.398 | 9.548 | 53,407 | +0.07(+0.71%) |
Jun 01, 2016 | 9.406 | 9.533 | 9.383 | 9.481 | 201,992 | +0.19(+2.02%) |
May 31, 2016 | 9.383 | 9.458 | 9.241 | 9.293 | 41,305 | -0.10(-1.04%) |
May 27, 2016 | 9.451 | 9.391 | 9.391 | 9.391 | 15,732 | -0.16(-1.65%) |
May 26, 2016 | 9.646 | 9.646 | 9.518 | 9.548 | 15,932 | +0.09(+0.95%) |
May 25, 2016 | 9.541 | 9.631 | 9.436 | 9.458 | 28,018 | +0.04(+0.48%) |
May 24, 2016 | 9.518 | 9.586 | 9.391 | 9.413 | 35,188 | +0.06(+0.64%) |
May 23, 2016 | 9.413 | 9.616 | 9.346 | 9.353 | 59,189 | -0.32(-3.26%) |
May 20, 2016 | 9.623 | 9.688 | 9.608 | 9.668 | 166,298 | +0.18(+1.90%) |
May 19, 2016 | 9.458 | 9.511 | 9.376 | 9.488 | 41,072 | -0.08(-0.86%) |
May 18, 2016 | 9.631 | 9.788 | 9.563 | 9.571 | 50,173 | -0.28(-2.82%) |
May 17, 2016 | 9.923 | 9.938 | 9.789 | 9.848 | 108,531 | -0.14(-1.43%) |
May 16, 2016 | 10.01 | 10.07 | 9.968 | 9.991 | 130,237 | -0.01(-0.08%) |
May 13, 2016 | 10.14 | 10.14 | 9.946 | 9.998 | 14,943 | -0.29(-2.77%) |
May 12, 2016 | 10.19 | 10.31 | 10.04 | 10.28 | 17,346 | +0.08(+0.81%) |
May 11, 2016 | 10.25 | 10.25 | 10.13 | 10.20 | 101,524 | +0.20(+2.03%) |
May 10, 2016 | 9.766 | 9.998 | 9.766 | 9.998 | 108,721 | +0.47(+4.88%) |
May 09, 2016 | 9.608 | 9.657 | 9.136 | 9.533 | 65,458 | -0.23(-2.38%) |
May 06, 2016 | 9.593 | 9.766 | 9.578 | 9.766 | 10,182 | +0.11(+1.09%) |
May 05, 2016 | 9.908 | 9.908 | 9.596 | 9.661 | 44,698 | -0.05(-0.54%) |
May 04, 2016 | 9.638 | 9.788 | 9.593 | 9.713 | 193,971 | +0.08(+0.86%) |
May 03, 2016 | 9.818 | 9.826 | 9.593 | 9.631 | 50,762 | -0.34(-3.39%) |