Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.91 | 11.08 | 10.82 | 10.99 | 20,090,104 | +0.05(+0.50%) |
Jul 28, 2016 | 10.94 | 10.96 | 10.84 | 10.93 | 20,577,352 | -0.04(-0.36%) |
Jul 27, 2016 | 11.19 | 11.19 | 10.90 | 10.97 | 22,462,864 | -0.15(-1.34%) |
Jul 26, 2016 | 11.11 | 11.19 | 11.07 | 11.12 | 11,935,393 | +0.02(+0.14%) |
Jul 25, 2016 | 11.06 | 11.14 | 11.05 | 11.11 | 8,887,207 | +0.04(+0.35%) |
Jul 22, 2016 | 10.99 | 11.09 | 10.91 | 11.07 | 13,114,585 | +0.09(+0.79%) |
Jul 21, 2016 | 11.08 | 11.12 | 10.93 | 10.98 | 23,790,438 | -0.13(-1.13%) |
Jul 20, 2016 | 11.10 | 11.18 | 11.01 | 11.11 | 21,955,972 | +0.09(+0.78%) |
Jul 19, 2016 | 10.93 | 11.07 | 10.92 | 11.02 | 14,404,037 | +0.09(+0.79%) |
Jul 18, 2016 | 10.86 | 10.98 | 10.86 | 10.93 | 8,450,497 | +0.07(+0.65%) |
Jul 15, 2016 | 10.90 | 10.93 | 10.80 | 10.86 | 12,759,342 | +0.04(+0.36%) |
Jul 14, 2016 | 10.90 | 10.93 | 10.79 | 10.82 | 11,955,650 | -0.01(-0.07%) |
Jul 13, 2016 | 10.77 | 10.86 | 10.69 | 10.83 | 12,505,374 | +0.07(+0.66%) |
Jul 12, 2016 | 10.57 | 10.85 | 10.57 | 10.76 | 21,879,722 | +0.44(+4.25%) |
Jul 11, 2016 | 10.33 | 10.43 | 10.22 | 10.32 | 12,404,251 | +0.06(+0.61%) |
Jul 08, 2016 | 10.24 | 10.08 | 10.21 | 10.26 | 10,968,110 | +0.18(+1.79%) |
Jul 07, 2016 | 9.931 | 10.10 | 9.876 | 10.08 | 17,370,076 | +0.20(+1.98%) |
Jul 06, 2016 | 9.617 | 9.899 | 9.444 | 9.884 | 15,304,148 | +0.19(+1.94%) |
Jul 05, 2016 | 9.899 | 9.970 | 9.613 | 9.695 | 11,827,236 | -0.29(-2.91%) |
Jul 01, 2016 | 9.844 | 9.986 | 9.986 | 9.986 | 13,881,849 | +0.14(+1.43%) |
Jun 30, 2016 | 9.625 | 9.844 | 9.523 | 9.844 | 18,434,918 | +0.29(+3.04%) |
Jun 29, 2016 | 9.390 | 9.593 | 9.288 | 9.554 | 18,097,924 | +0.31(+3.31%) |
Jun 28, 2016 | 9.154 | 9.256 | 9.029 | 9.248 | 19,545,138 | +0.19(+2.08%) |
Jun 27, 2016 | 9.499 | 9.507 | 9.005 | 9.060 | 19,209,628 | -0.56(-5.79%) |
Jun 24, 2016 | 9.735 | 9.907 | 9.531 | 9.617 | 25,270,520 | -0.54(-5.33%) |
Jun 23, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 17,024,262 | +0.27(+2.70%) |
Jun 22, 2016 | 10.05 | 10.14 | 9.884 | 9.892 | 23,271,798 | -0.56(-5.40%) |
Jun 21, 2016 | 10.30 | 10.48 | 10.24 | 10.46 | 16,825,664 | +0.20(+1.99%) |
Jun 20, 2016 | 10.42 | 10.50 | 10.24 | 10.25 | 15,850,396 | -0.04(-0.38%) |
Jun 17, 2016 | 10.18 | 10.34 | 10.17 | 10.29 | 18,405,672 | +0.11(+1.08%) |
Jun 16, 2016 | 10.15 | 10.21 | 9.970 | 10.18 | 10,976,089 | -0.02(-0.15%) |
Jun 15, 2016 | 10.27 | 10.35 | 10.17 | 10.20 | 12,509,816 | -0.04(-0.38%) |
Jun 14, 2016 | 10.21 | 10.35 | 10.11 | 10.24 | 14,768,027 | +0.02(+0.15%) |
Jun 13, 2016 | 10.41 | 10.42 | 10.21 | 10.22 | 17,353,070 | -0.27(-2.59%) |
Jun 10, 2016 | 10.66 | 10.66 | 10.41 | 10.49 | 13,056,844 | -0.26(-2.46%) |
Jun 09, 2016 | 10.71 | 10.79 | 10.59 | 10.76 | 12,109,876 | -0.02(-0.22%) |
Jun 08, 2016 | 10.64 | 10.80 | 10.62 | 10.78 | 11,941,671 | +0.14(+1.31%) |
Jun 07, 2016 | 10.65 | 10.73 | 10.58 | 10.64 | 12,288,967 | +0.02(+0.15%) |
Jun 06, 2016 | 10.44 | 10.65 | 10.44 | 10.62 | 11,185,924 | +0.18(+1.71%) |
Jun 03, 2016 | 10.47 | 10.52 | 10.35 | 10.45 | 13,998,642 | -0.08(-0.74%) |
Jun 02, 2016 | 10.41 | 10.61 | 10.40 | 10.52 | 17,574,490 | +0.08(+0.74%) |
Jun 01, 2016 | 10.35 | 10.48 | 10.27 | 10.45 | 19,598,126 | +0.05(+0.45%) |
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,318,752 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,294,304 | +0.10(+1.00%) |
May 26, 2016 | 9.715 | 10.22 | 9.676 | 10.13 | 38,407,460 | +0.65(+6.89%) |
May 25, 2016 | 9.513 | 9.591 | 9.412 | 9.482 | 19,661,546 | +0.23(+2.43%) |
May 24, 2016 | 9.078 | 9.272 | 9.031 | 9.257 | 11,456,281 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.226 | 9.031 | 9.070 | 12,084,600 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.074 | 8.860 | 9.062 | 13,392,878 | +0.17(+1.92%) |
May 19, 2016 | 8.915 | 8.977 | 8.790 | 8.891 | 13,932,745 | -0.10(-1.12%) |
May 18, 2016 | 9.000 | 9.078 | 8.915 | 8.992 | 9,064,929 | +0.03(+0.35%) |
May 17, 2016 | 9.008 | 9.163 | 8.922 | 8.961 | 12,261,955 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.078 | 8.930 | 9.047 | 7,858,304 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.086 | 8.884 | 8.938 | 9,785,567 | -0.05(-0.52%) |
May 12, 2016 | 9.156 | 9.171 | 8.899 | 8.985 | 15,566,888 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.140 | 8.961 | 9.086 | 18,307,526 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.109 | 8.868 | 9.023 | 19,203,818 | +0.14(+1.57%) |
May 09, 2016 | 9.000 | 9.039 | 8.845 | 8.884 | 12,285,434 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.047 | 8.837 | 9.008 | 10,858,003 | +0.11(+1.22%) |
May 05, 2016 | 9.070 | 9.125 | 8.864 | 8.899 | 11,548,146 | -0.11(-1.21%) |
May 04, 2016 | 9.055 | 9.171 | 8.954 | 9.008 | 11,161,185 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.412 | 9.023 | 9.101 | 20,993,566 | -0.32(-3.38%) |