Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.08 | 10.20 | 10.05 | 10.10 | 630,067 | +0.03(+0.31%) |
Jul 28, 2016 | 10.08 | 10.11 | 10.03 | 10.06 | 271,471 | +0.00(+0.00%) |
Jul 27, 2016 | 10.08 | 10.13 | 9.840 | 10.06 | 334,080 | -0.03(-0.31%) |
Jul 26, 2016 | 10.15 | 10.20 | 10.03 | 10.10 | 447,726 | -0.04(-0.38%) |
Jul 25, 2016 | 10.10 | 10.17 | 10.06 | 10.13 | 310,663 | -0.01(-0.08%) |
Jul 22, 2016 | 10.02 | 10.18 | 10.02 | 10.14 | 284,244 | +0.12(+1.16%) |
Jul 21, 2016 | 10.13 | 10.13 | 10.01 | 10.03 | 304,202 | -0.07(-0.69%) |
Jul 20, 2016 | 10.13 | 10.17 | 10.09 | 10.10 | 336,675 | +0.02(+0.23%) |
Jul 19, 2016 | 10.13 | 10.18 | 10.07 | 10.07 | 383,167 | -0.05(-0.54%) |
Jul 18, 2016 | 10.20 | 10.22 | 10.12 | 10.13 | 405,709 | -0.06(-0.61%) |
Jul 15, 2016 | 10.24 | 10.24 | 10.16 | 10.19 | 576,516 | -0.01(-0.08%) |
Jul 14, 2016 | 10.24 | 10.30 | 10.18 | 10.20 | 603,702 | +0.02(+0.23%) |
Jul 13, 2016 | 10.17 | 10.26 | 10.14 | 10.17 | 961,870 | -0.01(-0.08%) |
Jul 12, 2016 | 10.08 | 10.20 | 10.06 | 10.18 | 1,064,146 | +0.10(+1.00%) |
Jul 11, 2016 | 9.909 | 10.11 | 9.902 | 10.08 | 755,295 | +0.19(+1.96%) |
Jul 08, 2016 | 9.855 | 9.929 | 9.824 | 9.886 | 754,731 | +0.09(+0.95%) |
Jul 07, 2016 | 9.762 | 9.878 | 9.700 | 9.793 | 613,862 | +0.05(+0.48%) |
Jul 05, 2016 | 9.716 | 10.04 | 9.623 | 9.747 | 746,892 | +0.02(+0.16%) |
Jul 01, 2016 | 9.700 | 9.731 | 9.731 | 9.731 | 744,533 | -0.02(-0.24%) |
Jun 30, 2016 | 9.444 | 9.758 | 9.444 | 9.754 | 1,127,342 | +0.29(+3.03%) |
Jun 29, 2016 | 9.537 | 9.541 | 9.425 | 9.467 | 1,582,179 | +0.02(+0.25%) |
Jun 28, 2016 | 9.522 | 9.560 | 9.413 | 9.444 | 1,567,620 | -0.04(-0.41%) |
Jun 27, 2016 | 9.917 | 9.995 | 9.483 | 9.483 | 1,974,929 | -0.44(-4.45%) |
Jun 24, 2016 | 9.871 | 10.21 | 9.871 | 9.925 | 2,599,961 | -0.31(-3.03%) |
Jun 23, 2016 | 10.11 | 10.24 | 10.06 | 10.24 | 837,778 | +0.14(+1.38%) |
Jun 22, 2016 | 10.08 | 10.15 | 10.06 | 10.10 | 702,612 | +0.02(+0.15%) |
Jun 21, 2016 | 10.06 | 10.14 | 10.03 | 10.08 | 555,338 | +0.02(+0.15%) |
Jun 20, 2016 | 10.07 | 10.18 | 9.987 | 10.06 | 964,838 | +0.06(+0.62%) |
Jun 17, 2016 | 10.18 | 10.19 | 9.917 | 10.00 | 5,561,220 | -0.15(-1.45%) |
Jun 16, 2016 | 10.07 | 10.19 | 10.05 | 10.15 | 836,106 | +0.02(+0.23%) |
Jun 15, 2016 | 10.21 | 10.27 | 10.10 | 10.13 | 875,720 | -0.04(-0.38%) |
Jun 14, 2016 | 10.26 | 10.34 | 10.13 | 10.17 | 1,091,204 | -0.15(-1.43%) |
Jun 13, 2016 | 10.39 | 10.41 | 10.30 | 10.31 | 1,129,809 | -0.05(-0.52%) |
Jun 10, 2016 | 10.32 | 10.38 | 10.31 | 10.37 | 1,172,003 | +0.02(+0.15%) |
Jun 09, 2016 | 10.34 | 10.39 | 10.27 | 10.35 | 1,151,474 | +0.02(+0.15%) |
Jun 08, 2016 | 10.27 | 10.37 | 10.25 | 10.34 | 1,701,731 | +0.06(+0.60%) |
Jun 07, 2016 | 10.24 | 10.27 | 10.18 | 10.27 | 1,594,675 | +0.06(+0.61%) |
Jun 06, 2016 | 10.15 | 10.26 | 10.08 | 10.21 | 1,052,436 | +0.05(+0.53%) |
Jun 03, 2016 | 10.10 | 10.17 | 10.05 | 10.16 | 1,048,509 | +0.00(+0.00%) |
Jun 02, 2016 | 10.13 | 10.17 | 10.07 | 10.16 | 1,882,926 | +0.02(+0.15%) |
Jun 01, 2016 | 10.13 | 10.16 | 10.06 | 10.14 | 1,330,556 | -0.01(-0.08%) |
May 31, 2016 | 10.14 | 10.16 | 10.06 | 10.15 | 2,041,818 | +0.03(+0.31%) |
May 27, 2016 | 10.10 | 10.12 | 10.12 | 10.12 | 1,036,130 | +0.02(+0.23%) |
May 26, 2016 | 10.06 | 10.11 | 10.02 | 10.10 | 1,510,051 | +0.03(+0.31%) |
May 25, 2016 | 10.06 | 10.06 | 9.817 | 10.06 | 1,506,310 | +0.02(+0.15%) |
May 24, 2016 | 10.04 | 10.09 | 9.972 | 10.05 | 1,654,277 | +0.01(+0.08%) |
May 23, 2016 | 9.979 | 10.21 | 9.964 | 10.04 | 1,641,795 | +0.08(+0.78%) |
May 20, 2016 | 9.871 | 9.964 | 9.856 | 9.964 | 1,170,988 | +0.09(+0.94%) |
May 19, 2016 | 9.925 | 9.948 | 9.685 | 9.871 | 791,637 | -0.12(-1.16%) |
May 18, 2016 | 9.817 | 9.991 | 9.817 | 9.987 | 911,982 | +0.19(+1.90%) |
May 17, 2016 | 9.856 | 9.925 | 9.739 | 9.801 | 739,987 | -0.10(-1.02%) |
May 16, 2016 | 9.825 | 9.929 | 9.801 | 9.902 | 622,930 | +0.07(+0.71%) |
May 13, 2016 | 9.763 | 9.848 | 9.739 | 9.832 | 426,597 | +0.05(+0.55%) |
May 12, 2016 | 9.701 | 9.817 | 9.701 | 9.778 | 384,466 | +0.10(+1.04%) |
May 11, 2016 | 9.786 | 9.817 | 9.670 | 9.677 | 234,352 | -0.10(-1.03%) |
May 10, 2016 | 9.933 | 9.933 | 9.739 | 9.778 | 455,179 | -0.13(-1.33%) |
May 09, 2016 | 9.685 | 9.933 | 9.577 | 9.910 | 529,033 | +0.19(+1.91%) |
May 06, 2016 | 9.577 | 9.856 | 9.577 | 9.724 | 438,598 | +0.10(+1.05%) |
May 05, 2016 | 9.677 | 9.732 | 9.616 | 9.623 | 324,685 | -0.06(-0.64%) |
May 04, 2016 | 9.778 | 9.794 | 9.623 | 9.685 | 270,482 | -0.11(-1.11%) |
May 03, 2016 | 9.809 | 9.817 | 9.724 | 9.794 | 284,320 | -0.08(-0.82%) |