Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.91 | 11.08 | 10.82 | 10.99 | 20,091,548 | +0.05(+0.50%) |
Jul 28, 2016 | 10.94 | 10.96 | 10.84 | 10.93 | 20,578,834 | -0.04(-0.36%) |
Jul 27, 2016 | 11.19 | 11.19 | 10.90 | 10.97 | 22,464,480 | -0.15(-1.34%) |
Jul 26, 2016 | 11.11 | 11.19 | 11.07 | 11.12 | 11,936,252 | +0.02(+0.14%) |
Jul 25, 2016 | 11.06 | 11.14 | 11.05 | 11.11 | 8,887,847 | +0.04(+0.35%) |
Jul 22, 2016 | 10.99 | 11.09 | 10.91 | 11.07 | 13,115,529 | +0.09(+0.79%) |
Jul 21, 2016 | 11.08 | 11.12 | 10.93 | 10.98 | 23,792,150 | -0.13(-1.13%) |
Jul 20, 2016 | 11.10 | 11.18 | 11.01 | 11.11 | 21,957,552 | +0.09(+0.78%) |
Jul 19, 2016 | 10.93 | 11.07 | 10.91 | 11.02 | 14,405,074 | +0.09(+0.79%) |
Jul 18, 2016 | 10.86 | 10.98 | 10.86 | 10.93 | 8,451,105 | +0.07(+0.65%) |
Jul 15, 2016 | 10.89 | 10.93 | 10.80 | 10.86 | 12,760,260 | +0.04(+0.36%) |
Jul 14, 2016 | 10.89 | 10.93 | 10.79 | 10.82 | 11,956,510 | -0.01(-0.07%) |
Jul 13, 2016 | 10.77 | 10.86 | 10.69 | 10.83 | 12,506,274 | +0.07(+0.66%) |
Jul 12, 2016 | 10.57 | 10.85 | 10.57 | 10.76 | 21,881,296 | +0.44(+4.26%) |
Jul 11, 2016 | 10.33 | 10.43 | 10.22 | 10.32 | 12,405,144 | +0.06(+0.61%) |
Jul 08, 2016 | 10.24 | 10.08 | 10.21 | 10.26 | 10,968,899 | +0.18(+1.79%) |
Jul 07, 2016 | 9.930 | 10.10 | 9.875 | 10.08 | 17,371,326 | +0.20(+1.98%) |
Jul 06, 2016 | 9.616 | 9.899 | 9.444 | 9.883 | 15,305,249 | +0.19(+1.94%) |
Jul 05, 2016 | 9.899 | 9.969 | 9.612 | 9.695 | 11,828,088 | -0.29(-2.91%) |
Jul 01, 2016 | 9.844 | 9.985 | 9.985 | 9.985 | 13,882,848 | +0.14(+1.43%) |
Jun 30, 2016 | 9.624 | 9.844 | 9.522 | 9.844 | 18,436,244 | +0.29(+3.04%) |
Jun 29, 2016 | 9.389 | 9.593 | 9.287 | 9.554 | 18,099,226 | +0.31(+3.31%) |
Jun 28, 2016 | 9.154 | 9.255 | 9.028 | 9.248 | 19,546,546 | +0.19(+2.08%) |
Jun 27, 2016 | 9.499 | 9.506 | 9.004 | 9.059 | 19,211,010 | -0.56(-5.79%) |
Jun 24, 2016 | 9.734 | 9.907 | 9.530 | 9.616 | 25,272,340 | -0.54(-5.33%) |
Jun 23, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 17,025,488 | +0.27(+2.70%) |
Jun 22, 2016 | 10.05 | 10.14 | 9.883 | 9.891 | 23,273,472 | -0.56(-5.40%) |
Jun 21, 2016 | 10.30 | 10.48 | 10.24 | 10.46 | 16,826,874 | +0.20(+1.99%) |
Jun 20, 2016 | 10.42 | 10.49 | 10.24 | 10.25 | 15,851,537 | -0.04(-0.38%) |
Jun 17, 2016 | 10.18 | 10.34 | 10.17 | 10.29 | 18,406,998 | +0.11(+1.08%) |
Jun 16, 2016 | 10.15 | 10.21 | 9.969 | 10.18 | 10,976,879 | -0.02(-0.15%) |
Jun 15, 2016 | 10.27 | 10.35 | 10.17 | 10.20 | 12,510,716 | -0.04(-0.38%) |
Jun 14, 2016 | 10.20 | 10.35 | 10.11 | 10.24 | 14,769,090 | +0.02(+0.15%) |
Jun 13, 2016 | 10.41 | 10.42 | 10.21 | 10.22 | 17,354,320 | -0.27(-2.59%) |
Jun 10, 2016 | 10.65 | 10.66 | 10.41 | 10.49 | 13,057,784 | -0.26(-2.46%) |
Jun 09, 2016 | 10.71 | 10.79 | 10.58 | 10.76 | 12,110,747 | -0.02(-0.22%) |
Jun 08, 2016 | 10.64 | 10.80 | 10.62 | 10.78 | 11,942,530 | +0.14(+1.31%) |
Jun 07, 2016 | 10.65 | 10.72 | 10.58 | 10.64 | 12,289,851 | +0.02(+0.15%) |
Jun 06, 2016 | 10.44 | 10.65 | 10.44 | 10.62 | 11,186,728 | +0.18(+1.71%) |
Jun 03, 2016 | 10.47 | 10.52 | 10.35 | 10.45 | 13,999,649 | -0.08(-0.74%) |
Jun 02, 2016 | 10.41 | 10.60 | 10.40 | 10.52 | 17,575,754 | +0.08(+0.74%) |
Jun 01, 2016 | 10.35 | 10.48 | 10.27 | 10.45 | 19,599,536 | +0.05(+0.45%) |
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,320,788 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,296,052 | +0.10(+1.00%) |
May 26, 2016 | 9.714 | 10.22 | 9.676 | 10.13 | 38,410,224 | +0.65(+6.89%) |
May 25, 2016 | 9.512 | 9.590 | 9.411 | 9.481 | 19,662,960 | +0.23(+2.43%) |
May 24, 2016 | 9.077 | 9.272 | 9.031 | 9.256 | 11,457,105 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.225 | 9.031 | 9.069 | 12,085,470 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.073 | 8.860 | 9.062 | 13,393,841 | +0.17(+1.92%) |
May 19, 2016 | 8.914 | 8.976 | 8.790 | 8.891 | 13,933,747 | -0.10(-1.12%) |
May 18, 2016 | 8.999 | 9.077 | 8.914 | 8.992 | 9,065,581 | +0.03(+0.35%) |
May 17, 2016 | 9.007 | 9.163 | 8.922 | 8.961 | 12,262,837 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.077 | 8.930 | 9.046 | 7,858,869 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.085 | 8.883 | 8.937 | 9,786,271 | -0.05(-0.52%) |
May 12, 2016 | 9.155 | 9.170 | 8.898 | 8.984 | 15,568,008 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.139 | 8.961 | 9.085 | 18,308,842 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.108 | 8.867 | 9.023 | 19,205,200 | +0.14(+1.57%) |
May 09, 2016 | 8.999 | 9.038 | 8.844 | 8.883 | 12,286,318 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.046 | 8.836 | 9.007 | 10,858,784 | +0.11(+1.22%) |
May 05, 2016 | 9.069 | 9.124 | 8.864 | 8.898 | 11,548,977 | -0.11(-1.21%) |
May 04, 2016 | 9.054 | 9.170 | 8.953 | 9.007 | 11,161,988 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.411 | 9.023 | 9.101 | 20,995,076 | -0.32(-3.38%) |