Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.11 | 11.22 | 10.89 | 10.99 | 10,539,189 | -0.13(-1.18%) |
Jul 28, 2016 | 11.22 | 11.27 | 10.76 | 11.12 | 18,598,438 | +0.21(+1.89%) |
Jul 27, 2016 | 10.99 | 11.12 | 10.73 | 10.91 | 9,802,993 | +0.03(+0.26%) |
Jul 26, 2016 | 10.85 | 10.96 | 10.75 | 10.89 | 12,924,307 | +0.09(+0.87%) |
Jul 25, 2016 | 10.91 | 10.96 | 10.75 | 10.79 | 10,652,332 | -0.16(-1.45%) |
Jul 22, 2016 | 10.63 | 10.95 | 10.51 | 10.95 | 14,925,694 | +0.40(+3.81%) |
Jul 21, 2016 | 10.46 | 10.56 | 10.31 | 10.55 | 13,596,843 | +0.04(+0.40%) |
Jul 20, 2016 | 9.726 | 10.66 | 9.698 | 10.51 | 28,197,242 | +1.30(+14.06%) |
Jul 19, 2016 | 9.362 | 9.427 | 9.048 | 9.212 | 7,230,126 | -0.22(-2.28%) |
Jul 18, 2016 | 9.446 | 9.572 | 9.268 | 9.427 | 5,655,326 | +0.07(+0.80%) |
Jul 15, 2016 | 9.446 | 9.521 | 9.338 | 9.352 | 2,081,100 | -0.08(-0.89%) |
Jul 14, 2016 | 9.446 | 9.492 | 9.371 | 9.436 | 1,973,357 | +0.07(+0.80%) |
Jul 13, 2016 | 9.418 | 9.511 | 9.352 | 9.362 | 3,461,352 | -0.04(-0.40%) |
Jul 12, 2016 | 9.586 | 9.651 | 9.390 | 9.399 | 4,698,116 | +0.05(+0.50%) |
Jul 11, 2016 | 9.427 | 9.539 | 9.343 | 9.352 | 2,733,710 | +0.00(+0.00%) |
Jul 08, 2016 | 9.184 | 9.352 | 9.137 | 9.352 | 3,618,907 | +0.22(+2.35%) |
Jul 07, 2016 | 9.006 | 9.146 | 8.941 | 9.137 | 5,205,387 | +0.37(+4.27%) |
Jul 05, 2016 | 8.922 | 8.922 | 8.707 | 8.763 | 2,178,767 | -0.15(-1.68%) |
Jul 01, 2016 | 8.885 | 8.913 | 8.913 | 8.913 | 2,686,529 | +0.00(+0.00%) |
Jun 30, 2016 | 8.857 | 8.936 | 8.740 | 8.913 | 5,678,702 | +0.08(+0.95%) |
Jun 29, 2016 | 8.735 | 8.852 | 8.679 | 8.828 | 4,553,706 | +0.20(+2.28%) |
Jun 28, 2016 | 8.632 | 8.726 | 8.539 | 8.632 | 5,755,948 | +0.10(+1.21%) |
Jun 27, 2016 | 9.034 | 9.081 | 8.464 | 8.529 | 9,581,145 | -0.62(-6.75%) |
Jun 24, 2016 | 9.380 | 9.478 | 9.137 | 9.146 | 8,532,461 | -0.59(-6.05%) |
Jun 23, 2016 | 9.642 | 9.745 | 9.558 | 9.736 | 4,074,971 | +0.18(+1.86%) |
Jun 22, 2016 | 9.446 | 9.605 | 9.390 | 9.558 | 7,308,239 | +0.12(+1.29%) |
Jun 21, 2016 | 9.539 | 9.609 | 9.399 | 9.436 | 9,997,127 | -0.05(-0.49%) |
Jun 20, 2016 | 9.502 | 9.670 | 9.422 | 9.483 | 5,259,799 | +0.11(+1.20%) |
Jun 17, 2016 | 9.651 | 9.670 | 9.352 | 9.371 | 6,989,228 | -0.27(-2.81%) |
Jun 16, 2016 | 9.371 | 9.680 | 9.268 | 9.642 | 6,309,057 | +0.25(+2.69%) |
Jun 15, 2016 | 9.315 | 9.483 | 9.287 | 9.390 | 4,484,861 | +0.12(+1.31%) |
Jun 14, 2016 | 9.053 | 9.324 | 9.044 | 9.268 | 9,348,909 | +0.19(+2.06%) |
Jun 13, 2016 | 9.072 | 9.175 | 8.969 | 9.081 | 6,106,444 | -0.10(-1.12%) |
Jun 10, 2016 | 9.156 | 9.464 | 8.922 | 9.184 | 20,446,906 | -0.36(-3.73%) |
Jun 09, 2016 | 9.251 | 9.576 | 9.251 | 9.539 | 3,491,665 | +0.07(+0.79%) |
Jun 08, 2016 | 9.381 | 9.497 | 9.344 | 9.465 | 4,891,816 | +0.07(+0.79%) |
Jun 07, 2016 | 9.363 | 9.428 | 9.335 | 9.390 | 3,901,678 | +0.08(+0.90%) |
Jun 06, 2016 | 9.465 | 9.483 | 9.284 | 9.307 | 3,788,261 | -0.15(-1.57%) |
Jun 03, 2016 | 9.539 | 9.576 | 9.386 | 9.456 | 2,555,251 | -0.10(-1.07%) |
Jun 02, 2016 | 9.474 | 9.581 | 9.446 | 9.558 | 2,622,065 | +0.03(+0.29%) |
Jun 01, 2016 | 9.474 | 9.535 | 9.418 | 9.530 | 2,285,720 | +0.02(+0.20%) |
May 31, 2016 | 8.879 | 9.567 | 8.851 | 9.511 | 5,288,583 | +0.15(+1.59%) |
May 27, 2016 | 9.437 | 9.363 | 9.363 | 9.363 | 4,064,091 | -0.07(-0.79%) |
May 26, 2016 | 9.400 | 9.483 | 9.344 | 9.437 | 8,840,173 | +0.08(+0.89%) |
May 25, 2016 | 9.325 | 9.437 | 9.205 | 9.353 | 4,906,251 | +0.05(+0.50%) |
May 24, 2016 | 9.260 | 9.335 | 9.214 | 9.307 | 3,620,160 | +0.07(+0.81%) |
May 23, 2016 | 9.242 | 9.372 | 9.214 | 9.232 | 5,599,220 | -0.01(-0.10%) |
May 20, 2016 | 9.158 | 9.307 | 9.139 | 9.242 | 6,799,995 | +0.20(+2.16%) |
May 19, 2016 | 9.065 | 9.223 | 8.972 | 9.046 | 4,276,831 | -0.07(-0.71%) |
May 18, 2016 | 9.000 | 9.344 | 8.888 | 9.112 | 3,252,183 | +0.07(+0.72%) |
May 17, 2016 | 9.028 | 9.205 | 8.926 | 9.046 | 3,157,316 | +0.03(+0.31%) |
May 16, 2016 | 8.879 | 9.074 | 8.861 | 9.019 | 3,108,886 | +0.17(+1.89%) |
May 13, 2016 | 8.879 | 8.981 | 8.786 | 8.851 | 3,059,514 | +0.01(+0.11%) |
May 12, 2016 | 9.074 | 9.074 | 8.730 | 8.842 | 2,480,595 | -0.20(-2.16%) |
May 11, 2016 | 9.009 | 9.121 | 8.972 | 9.037 | 2,042,576 | -0.02(-0.21%) |
May 10, 2016 | 9.195 | 9.195 | 8.898 | 9.056 | 2,815,040 | +0.07(+0.83%) |
May 09, 2016 | 9.167 | 9.298 | 8.893 | 8.981 | 4,365,601 | +0.08(+0.94%) |
May 06, 2016 | 8.814 | 8.902 | 8.763 | 8.898 | 2,757,523 | +0.02(+0.21%) |
May 05, 2016 | 8.842 | 8.907 | 8.684 | 8.879 | 5,089,779 | +0.07(+0.74%) |
May 04, 2016 | 8.954 | 9.037 | 8.758 | 8.814 | 4,360,478 | -0.16(-1.76%) |
May 03, 2016 | 9.158 | 9.209 | 8.926 | 8.972 | 5,968,134 | -0.09(-1.03%) |