Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.83 | 11.00 | 10.73 | 10.91 | 20,245,122 | +0.05(+0.50%) |
Jul 28, 2016 | 10.86 | 10.88 | 10.76 | 10.85 | 20,736,130 | -0.04(-0.36%) |
Jul 27, 2016 | 11.10 | 11.10 | 10.82 | 10.89 | 22,636,190 | -0.15(-1.34%) |
Jul 26, 2016 | 11.02 | 11.11 | 10.99 | 11.04 | 12,027,488 | +0.02(+0.14%) |
Jul 25, 2016 | 10.98 | 11.05 | 10.97 | 11.02 | 8,955,782 | +0.04(+0.35%) |
Jul 22, 2016 | 10.91 | 11.01 | 10.82 | 10.98 | 13,215,779 | +0.09(+0.79%) |
Jul 21, 2016 | 11.00 | 11.04 | 10.84 | 10.90 | 23,974,010 | -0.12(-1.13%) |
Jul 20, 2016 | 11.01 | 11.09 | 10.93 | 11.02 | 22,125,388 | +0.09(+0.78%) |
Jul 19, 2016 | 10.84 | 10.98 | 10.83 | 10.94 | 14,515,181 | +0.09(+0.79%) |
Jul 18, 2016 | 10.78 | 10.90 | 10.78 | 10.85 | 8,515,702 | +0.07(+0.65%) |
Jul 15, 2016 | 10.81 | 10.84 | 10.72 | 10.78 | 12,857,795 | +0.04(+0.36%) |
Jul 14, 2016 | 10.81 | 10.85 | 10.70 | 10.74 | 12,047,901 | -0.01(-0.07%) |
Jul 13, 2016 | 10.69 | 10.78 | 10.61 | 10.75 | 12,601,868 | +0.07(+0.66%) |
Jul 12, 2016 | 10.49 | 10.77 | 10.49 | 10.68 | 22,048,550 | +0.44(+4.26%) |
Jul 11, 2016 | 10.25 | 10.35 | 10.14 | 10.24 | 12,499,964 | +0.06(+0.61%) |
Jul 08, 2016 | 10.16 | 10.00 | 10.13 | 10.18 | 11,052,742 | +0.18(+1.79%) |
Jul 07, 2016 | 9.855 | 10.02 | 9.800 | 10.00 | 17,504,106 | +0.19(+1.98%) |
Jul 06, 2016 | 9.543 | 9.824 | 9.372 | 9.808 | 15,422,237 | +0.19(+1.94%) |
Jul 05, 2016 | 9.824 | 9.894 | 9.539 | 9.621 | 11,918,497 | -0.29(-2.91%) |
Jul 01, 2016 | 9.769 | 9.909 | 9.909 | 9.909 | 13,988,963 | +0.14(+1.43%) |
Jun 30, 2016 | 9.551 | 9.769 | 9.450 | 9.769 | 18,577,164 | +0.29(+3.04%) |
Jun 29, 2016 | 9.318 | 9.520 | 9.216 | 9.481 | 18,237,570 | +0.30(+3.31%) |
Jun 28, 2016 | 9.084 | 9.185 | 8.960 | 9.178 | 19,695,952 | +0.19(+2.08%) |
Jun 27, 2016 | 9.427 | 9.434 | 8.936 | 8.991 | 19,357,852 | -0.55(-5.79%) |
Jun 24, 2016 | 9.660 | 9.831 | 9.458 | 9.543 | 25,465,512 | -0.54(-5.33%) |
Jun 23, 2016 | 9.987 | 10.10 | 9.956 | 10.08 | 17,155,624 | +0.26(+2.70%) |
Jun 22, 2016 | 9.971 | 10.06 | 9.808 | 9.816 | 23,451,366 | -0.56(-5.40%) |
Jun 21, 2016 | 10.22 | 10.40 | 10.17 | 10.38 | 16,955,492 | +0.20(+1.99%) |
Jun 20, 2016 | 10.34 | 10.42 | 10.17 | 10.17 | 15,972,700 | -0.04(-0.38%) |
Jun 17, 2016 | 10.10 | 10.26 | 10.09 | 10.21 | 18,547,694 | +0.11(+1.08%) |
Jun 16, 2016 | 10.07 | 10.13 | 9.894 | 10.10 | 11,060,782 | -0.02(-0.15%) |
Jun 15, 2016 | 10.19 | 10.28 | 10.09 | 10.12 | 12,606,344 | -0.04(-0.38%) |
Jun 14, 2016 | 10.13 | 10.28 | 10.03 | 10.16 | 14,881,979 | +0.02(+0.15%) |
Jun 13, 2016 | 10.33 | 10.35 | 10.13 | 10.14 | 17,486,970 | -0.27(-2.59%) |
Jun 10, 2016 | 10.57 | 10.58 | 10.33 | 10.41 | 13,157,597 | -0.26(-2.46%) |
Jun 09, 2016 | 10.63 | 10.71 | 10.50 | 10.67 | 12,203,321 | -0.02(-0.22%) |
Jun 08, 2016 | 10.56 | 10.72 | 10.54 | 10.70 | 12,033,818 | +0.14(+1.31%) |
Jun 07, 2016 | 10.57 | 10.64 | 10.50 | 10.56 | 12,383,794 | +0.02(+0.15%) |
Jun 06, 2016 | 10.36 | 10.57 | 10.36 | 10.54 | 11,272,239 | +0.18(+1.71%) |
Jun 03, 2016 | 10.39 | 10.44 | 10.27 | 10.37 | 14,106,661 | -0.08(-0.74%) |
Jun 02, 2016 | 10.33 | 10.52 | 10.32 | 10.44 | 17,710,102 | +0.08(+0.74%) |
Jun 01, 2016 | 10.27 | 10.40 | 10.19 | 10.37 | 19,749,354 | +0.05(+0.45%) |
May 31, 2016 | 10.12 | 10.32 | 10.08 | 10.32 | 28,537,272 | +0.16(+1.59%) |
May 27, 2016 | 10.04 | 10.16 | 10.16 | 10.16 | 24,481,768 | +0.10(+1.00%) |
May 26, 2016 | 9.641 | 10.14 | 9.602 | 10.06 | 38,703,832 | +0.65(+6.89%) |
May 25, 2016 | 9.440 | 9.517 | 9.340 | 9.409 | 19,813,264 | +0.22(+2.43%) |
May 24, 2016 | 9.008 | 9.201 | 8.962 | 9.186 | 11,544,683 | +0.19(+2.06%) |
May 23, 2016 | 8.993 | 9.155 | 8.962 | 9.001 | 12,177,850 | +0.01(+0.09%) |
May 20, 2016 | 8.854 | 9.005 | 8.792 | 8.993 | 13,496,223 | +0.17(+1.92%) |
May 19, 2016 | 8.846 | 8.908 | 8.723 | 8.823 | 14,040,256 | -0.10(-1.12%) |
May 18, 2016 | 8.931 | 9.008 | 8.846 | 8.924 | 9,134,878 | +0.03(+0.35%) |
May 17, 2016 | 8.939 | 9.093 | 8.854 | 8.893 | 12,356,574 | -0.08(-0.95%) |
May 16, 2016 | 8.893 | 9.008 | 8.862 | 8.978 | 7,918,942 | +0.11(+1.22%) |
May 13, 2016 | 8.893 | 9.016 | 8.816 | 8.870 | 9,861,077 | -0.05(-0.52%) |
May 12, 2016 | 9.085 | 9.101 | 8.831 | 8.916 | 15,687,009 | -0.10(-1.11%) |
May 11, 2016 | 8.962 | 9.070 | 8.893 | 9.016 | 18,448,794 | +0.06(+0.69%) |
May 10, 2016 | 8.854 | 9.039 | 8.800 | 8.954 | 19,352,004 | +0.14(+1.57%) |
May 09, 2016 | 8.931 | 8.970 | 8.777 | 8.816 | 12,380,234 | -0.12(-1.38%) |
May 06, 2016 | 8.792 | 8.978 | 8.769 | 8.939 | 10,941,788 | +0.11(+1.22%) |
May 05, 2016 | 9.001 | 9.055 | 8.796 | 8.831 | 11,637,257 | -0.11(-1.21%) |
May 04, 2016 | 8.985 | 9.101 | 8.885 | 8.939 | 11,247,310 | -0.09(-1.02%) |
May 03, 2016 | 9.294 | 9.340 | 8.954 | 9.031 | 21,155,562 | -0.32(-3.38%) |