Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.67 | 10.67 | 10.45 | 10.47 | 2,096,379 | -0.43(-3.94%) |
Jul 28, 2016 | 11.04 | 11.10 | 10.68 | 10.90 | 632,187 | +1.26(+13.07%) |
Jul 27, 2016 | 9.710 | 9.710 | 9.560 | 9.640 | 78,909 | +0.07(+0.73%) |
Jul 26, 2016 | 9.590 | 9.600 | 9.530 | 9.570 | 52,838 | +0.14(+1.48%) |
Jul 25, 2016 | 9.440 | 9.450 | 9.350 | 9.430 | 24,316 | -0.04(-0.47%) |
Jul 22, 2016 | 9.580 | 9.580 | 9.450 | 9.475 | 59,843 | -0.34(-3.46%) |
Jul 21, 2016 | 9.780 | 9.920 | 9.780 | 9.815 | 1,376,610 | +0.03(+0.26%) |
Jul 20, 2016 | 9.690 | 9.815 | 9.690 | 9.790 | 21,043 | +0.12(+1.24%) |
Jul 19, 2016 | 9.840 | 9.840 | 9.660 | 9.670 | 71,963 | -0.17(-1.73%) |
Jul 18, 2016 | 9.760 | 9.870 | 9.755 | 9.840 | 8,361 | -0.05(-0.51%) |
Jul 15, 2016 | 9.970 | 9.970 | 9.800 | 9.890 | 38,227 | -0.11(-1.10%) |
Jul 14, 2016 | 9.970 | 10.02 | 9.900 | 10.00 | 106,512 | +0.14(+1.42%) |
Jul 13, 2016 | 9.820 | 10.07 | 9.820 | 9.860 | 105,530 | +0.21(+2.18%) |
Jul 12, 2016 | 9.570 | 9.720 | 9.510 | 9.650 | 94,665 | +0.15(+1.58%) |
Jul 11, 2016 | 9.510 | 9.530 | 9.420 | 9.500 | 45,455 | -0.11(-1.14%) |
Jul 08, 2016 | 9.640 | 9.450 | 9.610 | 64,046 | +0.16(+1.69%) | |
Jul 07, 2016 | 9.460 | 9.550 | 9.420 | 9.450 | 93,901 | +0.14(+1.50%) |
Jul 05, 2016 | 9.450 | 9.450 | 9.300 | 9.310 | 69,582 | -0.19(-2.00%) |
Jul 01, 2016 | 9.500 | 9.500 | 9.500 | 0 | -0.15(-1.55%) | |
Jun 30, 2016 | 9.560 | 9.650 | 9.530 | 9.650 | 61,085 | +0.11(+1.15%) |
Jun 29, 2016 | 9.350 | 9.660 | 9.350 | 9.540 | 298,378 | +0.44(+4.89%) |
Jun 28, 2016 | 9.105 | 9.130 | 9.010 | 9.095 | 118,011 | +0.35(+3.94%) |
Jun 27, 2016 | 8.670 | 8.820 | 8.660 | 8.750 | 64,228 | -0.16(-1.85%) |
Jun 24, 2016 | 9.190 | 9.380 | 8.900 | 8.915 | 262,280 | -0.79(-8.09%) |
Jun 23, 2016 | 9.590 | 9.700 | 9.580 | 9.700 | 75,876 | +0.24(+2.54%) |
Jun 22, 2016 | 9.455 | 9.570 | 9.420 | 9.460 | 58,881 | +0.09(+0.96%) |
Jun 21, 2016 | 9.402 | 9.460 | 9.370 | 9.370 | 42,371 | -0.03(-0.32%) |
Jun 20, 2016 | 9.390 | 9.470 | 9.350 | 9.400 | 78,071 | +0.41(+4.56%) |
Jun 17, 2016 | 8.940 | 9.030 | 8.890 | 8.990 | 9,758 | +0.22(+2.51%) |
Jun 16, 2016 | 8.690 | 8.770 | 8.539 | 8.770 | 73,557 | -0.01(-0.11%) |
Jun 15, 2016 | 8.740 | 8.870 | 8.700 | 8.780 | 101,268 | +0.19(+2.27%) |
Jun 14, 2016 | 8.630 | 8.715 | 8.540 | 8.585 | 56,196 | -0.03(-0.41%) |
Jun 13, 2016 | 8.620 | 8.710 | 8.600 | 8.620 | 61,290 | -0.06(-0.69%) |
Jun 10, 2016 | 8.735 | 8.840 | 8.650 | 8.680 | 15,259 | -0.11(-1.29%) |
Jun 09, 2016 | 8.745 | 8.820 | 8.740 | 8.793 | 446,242 | -0.20(-2.19%) |
Jun 08, 2016 | 8.980 | 9.022 | 8.980 | 8.990 | 23,025 | +0.10(+1.12%) |
Jun 07, 2016 | 9.000 | 9.020 | 8.885 | 8.890 | 125,376 | -0.06(-0.73%) |
Jun 06, 2016 | 8.850 | 9.010 | 8.850 | 8.955 | 17,985 | +0.04(+0.45%) |
Jun 03, 2016 | 8.890 | 8.930 | 8.820 | 8.915 | 41,707 | +0.03(+0.39%) |
Jun 02, 2016 | 8.840 | 8.920 | 8.840 | 8.880 | 28,632 | +0.04(+0.45%) |
Jun 01, 2016 | 8.690 | 8.850 | 8.645 | 8.840 | 108,427 | -0.20(-2.21%) |
May 31, 2016 | 9.200 | 9.250 | 8.990 | 9.040 | 27,324 | -0.05(-0.55%) |
May 27, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.15(-1.62%) | |
May 26, 2016 | 9.300 | 9.300 | 9.230 | 9.240 | 66,293 | -0.02(-0.22%) |
May 25, 2016 | 9.350 | 9.350 | 9.210 | 9.260 | 48,499 | -0.21(-2.22%) |
May 24, 2016 | 9.400 | 9.470 | 9.360 | 9.470 | 30,269 | +0.21(+2.27%) |
May 23, 2016 | 9.290 | 9.305 | 9.230 | 9.260 | 49,892 | -0.14(-1.49%) |
May 20, 2016 | 9.415 | 9.430 | 9.370 | 9.400 | 24,646 | -0.01(-0.11%) |
May 19, 2016 | 9.430 | 9.430 | 9.300 | 9.410 | 31,862 | -0.21(-2.23%) |
May 18, 2016 | 9.550 | 9.700 | 9.540 | 9.625 | 31,693 | -0.02(-0.16%) |
May 17, 2016 | 9.680 | 9.760 | 9.597 | 9.640 | 26,011 | +0.03(+0.26%) |
May 16, 2016 | 9.470 | 9.660 | 9.470 | 9.615 | 64,097 | +0.28(+2.94%) |
May 13, 2016 | 9.325 | 9.410 | 9.325 | 9.340 | 23,333 | -0.12(-1.32%) |
May 12, 2016 | 9.590 | 9.590 | 9.370 | 9.465 | 46,937 | -0.11(-1.10%) |
May 11, 2016 | 9.510 | 9.680 | 9.510 | 9.570 | 66,243 | +0.12(+1.27%) |
May 10, 2016 | 9.440 | 9.520 | 9.400 | 9.450 | 34,080 | +0.17(+1.83%) |
May 09, 2016 | 9.300 | 9.350 | 9.230 | 9.280 | 25,652 | -0.11(-1.17%) |
May 06, 2016 | 9.240 | 9.460 | 9.210 | 9.390 | 32,068 | +0.20(+2.18%) |
May 05, 2016 | 9.010 | 9.280 | 9.010 | 9.190 | 107,064 | -0.26(-2.75%) |
May 04, 2016 | 9.400 | 9.500 | 9.330 | 9.450 | 83,001 | -0.11(-1.15%) |
May 03, 2016 | 9.435 | 9.570 | 9.290 | 9.560 | 206,031 | -0.43(-4.31%) |