Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.09 | 10.30 | 9.820 | 10.21 | 1,257,627 | -0.18(-1.73%) |
Jul 28, 2016 | 12.46 | 12.46 | 9.635 | 10.39 | 3,247,736 | -2.60(-20.02%) |
Jul 27, 2016 | 12.99 | 13.00 | 12.62 | 12.99 | 895,281 | +0.08(+0.62%) |
Jul 26, 2016 | 12.54 | 13.03 | 12.47 | 12.91 | 597,549 | +0.33(+2.62%) |
Jul 25, 2016 | 12.63 | 12.69 | 12.42 | 12.58 | 312,153 | -0.01(-0.08%) |
Jul 22, 2016 | 12.45 | 12.76 | 12.40 | 12.59 | 265,195 | +0.10(+0.80%) |
Jul 21, 2016 | 12.58 | 12.70 | 12.39 | 12.49 | 477,873 | -0.16(-1.26%) |
Jul 20, 2016 | 12.48 | 12.69 | 12.28 | 12.65 | 551,828 | +0.26(+2.10%) |
Jul 19, 2016 | 12.23 | 12.42 | 12.12 | 12.39 | 394,405 | +0.07(+0.57%) |
Jul 18, 2016 | 12.19 | 12.36 | 12.12 | 12.32 | 391,698 | +0.15(+1.23%) |
Jul 15, 2016 | 12.38 | 12.38 | 12.03 | 12.17 | 710,218 | -0.12(-0.98%) |
Jul 14, 2016 | 12.09 | 12.49 | 12.00 | 12.29 | 598,190 | +0.20(+1.65%) |
Jul 13, 2016 | 12.08 | 12.12 | 11.84 | 12.09 | 554,751 | +0.15(+1.26%) |
Jul 12, 2016 | 11.87 | 12.07 | 11.71 | 11.94 | 432,726 | +0.26(+2.23%) |
Jul 11, 2016 | 11.65 | 11.71 | 11.40 | 11.68 | 454,602 | +0.19(+1.65%) |
Jul 08, 2016 | 11.22 | 11.61 | 11.07 | 11.49 | 587,577 | +0.42(+3.79%) |
Jul 07, 2016 | 11.29 | 11.41 | 10.73 | 11.07 | 629,554 | +0.02(+0.18%) |
Jul 05, 2016 | 11.02 | 11.37 | 10.39 | 11.05 | 1,212,198 | +0.35(+3.27%) |
Jul 01, 2016 | 10.27 | 10.70 | 10.70 | 10.70 | 1,021,900 | +0.34(+3.28%) |
Jun 30, 2016 | 10.35 | 10.45 | 10.19 | 10.36 | 482,471 | +0.06(+0.58%) |
Jun 29, 2016 | 10.03 | 10.55 | 10.01 | 10.30 | 777,601 | +0.39(+3.94%) |
Jun 28, 2016 | 9.540 | 9.920 | 9.540 | 9.910 | 482,992 | +0.53(+5.65%) |
Jun 27, 2016 | 9.910 | 9.910 | 9.240 | 9.380 | 692,378 | -0.63(-6.29%) |
Jun 24, 2016 | 9.450 | 10.14 | 9.070 | 10.01 | 1,497,398 | +0.06(+0.60%) |
Jun 23, 2016 | 9.400 | 9.950 | 9.110 | 9.950 | 1,088,630 | +0.65(+6.99%) |
Jun 22, 2016 | 9.100 | 9.420 | 9.080 | 9.300 | 747,111 | +0.24(+2.65%) |
Jun 21, 2016 | 9.080 | 9.115 | 8.890 | 9.060 | 313,977 | -0.02(-0.22%) |
Jun 20, 2016 | 9.090 | 9.360 | 8.770 | 9.080 | 395,920 | +0.12(+1.34%) |
Jun 17, 2016 | 8.780 | 9.190 | 8.700 | 8.960 | 1,282,638 | +0.21(+2.40%) |
Jun 16, 2016 | 8.610 | 8.795 | 8.520 | 8.750 | 352,878 | +0.06(+0.69%) |
Jun 15, 2016 | 8.620 | 8.730 | 8.505 | 8.690 | 337,858 | +0.08(+0.93%) |
Jun 14, 2016 | 8.440 | 8.820 | 8.370 | 8.610 | 392,961 | +0.16(+1.89%) |
Jun 13, 2016 | 8.690 | 8.690 | 8.110 | 8.450 | 597,720 | -0.30(-3.43%) |
Jun 10, 2016 | 8.920 | 8.990 | 8.700 | 8.750 | 517,501 | -0.22(-2.45%) |
Jun 09, 2016 | 9.040 | 9.040 | 8.780 | 8.970 | 369,065 | -0.07(-0.77%) |
Jun 08, 2016 | 8.930 | 9.070 | 8.910 | 9.040 | 717,899 | +0.09(+1.01%) |
Jun 07, 2016 | 8.900 | 8.970 | 8.840 | 8.950 | 319,294 | +0.03(+0.34%) |
Jun 06, 2016 | 8.860 | 8.970 | 8.760 | 8.920 | 388,701 | +0.08(+0.90%) |
Jun 03, 2016 | 8.970 | 8.970 | 8.780 | 8.840 | 338,284 | -0.12(-1.34%) |
Jun 02, 2016 | 8.930 | 9.030 | 8.800 | 8.960 | 434,653 | +0.00(+0.00%) |
Jun 01, 2016 | 8.940 | 8.970 | 8.740 | 8.960 | 496,256 | -0.02(-0.22%) |
May 31, 2016 | 8.990 | 9.035 | 8.880 | 8.980 | 362,987 | +0.01(+0.11%) |
May 27, 2016 | 8.690 | 8.970 | 8.970 | 8.970 | 486,000 | +0.26(+2.99%) |
May 26, 2016 | 8.840 | 8.900 | 8.640 | 8.710 | 409,055 | -0.08(-0.91%) |
May 25, 2016 | 8.910 | 9.090 | 8.700 | 8.790 | 756,037 | -0.17(-1.90%) |
May 24, 2016 | 8.850 | 9.370 | 8.810 | 8.960 | 895,867 | +0.32(+3.70%) |
May 23, 2016 | 8.460 | 8.790 | 8.390 | 8.640 | 455,780 | +0.18(+2.13%) |
May 20, 2016 | 8.310 | 8.610 | 8.300 | 8.460 | 422,755 | +0.16(+1.93%) |
May 19, 2016 | 8.530 | 8.680 | 8.140 | 8.300 | 405,036 | -0.25(-2.92%) |
May 18, 2016 | 8.590 | 8.720 | 8.500 | 8.550 | 329,501 | -0.07(-0.81%) |
May 17, 2016 | 8.640 | 8.839 | 8.520 | 8.620 | 498,996 | -0.07(-0.81%) |
May 16, 2016 | 8.540 | 8.850 | 8.510 | 8.690 | 493,530 | +0.17(+2.00%) |
May 13, 2016 | 8.450 | 8.667 | 8.400 | 8.520 | 346,328 | +0.04(+0.47%) |
May 12, 2016 | 8.680 | 8.760 | 8.360 | 8.480 | 437,094 | -0.15(-1.74%) |
May 11, 2016 | 8.750 | 8.770 | 8.570 | 8.630 | 436,127 | -0.11(-1.26%) |
May 10, 2016 | 8.720 | 8.820 | 8.560 | 8.740 | 391,503 | +0.09(+1.04%) |
May 09, 2016 | 8.750 | 8.950 | 8.650 | 8.650 | 519,132 | -0.06(-0.69%) |
May 06, 2016 | 8.560 | 8.790 | 8.540 | 8.710 | 840,202 | +0.07(+0.81%) |
May 05, 2016 | 8.850 | 8.900 | 8.520 | 8.640 | 709,901 | -0.10(-1.14%) |
May 04, 2016 | 8.600 | 8.790 | 8.550 | 8.740 | 1,448,128 | +0.12(+1.39%) |
May 03, 2016 | 8.310 | 8.680 | 8.240 | 8.620 | 949,909 | +0.16(+1.89%) |