Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.250 | 9.442 | 8.960 | 9.310 | 213,251 | +0.12(+1.31%) |
Jul 28, 2016 | 9.630 | 9.630 | 9.070 | 9.190 | 164,343 | -0.22(-2.34%) |
Jul 27, 2016 | 9.650 | 9.650 | 9.310 | 9.410 | 91,318 | -0.01(-0.11%) |
Jul 26, 2016 | 9.450 | 9.530 | 9.360 | 9.420 | 61,311 | -0.01(-0.11%) |
Jul 25, 2016 | 9.680 | 9.700 | 9.380 | 9.430 | 101,602 | -0.24(-2.48%) |
Jul 22, 2016 | 9.790 | 9.810 | 9.500 | 9.670 | 68,519 | -0.04(-0.41%) |
Jul 21, 2016 | 9.500 | 9.840 | 9.350 | 9.710 | 137,640 | +0.24(+2.53%) |
Jul 20, 2016 | 9.500 | 9.630 | 9.320 | 9.470 | 101,034 | +0.03(+0.32%) |
Jul 19, 2016 | 10.00 | 10.00 | 9.360 | 9.440 | 95,115 | -0.55(-5.51%) |
Jul 18, 2016 | 9.780 | 10.15 | 9.720 | 9.990 | 156,634 | +0.24(+2.46%) |
Jul 15, 2016 | 10.15 | 10.35 | 9.290 | 9.750 | 459,572 | -0.36(-3.56%) |
Jul 14, 2016 | 11.30 | 11.30 | 9.500 | 10.11 | 915,060 | -1.16(-10.29%) |
Jul 13, 2016 | 12.94 | 12.98 | 11.20 | 11.27 | 429,493 | -1.46(-11.47%) |
Jul 12, 2016 | 12.00 | 13.00 | 11.82 | 12.73 | 454,821 | +0.80(+6.71%) |
Jul 11, 2016 | 12.20 | 12.20 | 11.69 | 11.93 | 87,259 | -0.27(-2.21%) |
Jul 08, 2016 | 12.13 | 12.47 | 11.99 | 12.20 | 163,002 | +0.29(+2.43%) |
Jul 07, 2016 | 11.85 | 12.10 | 11.61 | 11.91 | 166,398 | -0.14(-1.16%) |
Jul 05, 2016 | 12.19 | 12.55 | 11.85 | 12.05 | 156,443 | -0.26(-2.11%) |
Jul 01, 2016 | 11.75 | 12.31 | 12.31 | 12.31 | 177,100 | +0.54(+4.63%) |
Jun 30, 2016 | 11.52 | 11.92 | 11.16 | 11.77 | 173,531 | +0.41(+3.57%) |
Jun 29, 2016 | 10.50 | 11.60 | 10.50 | 11.36 | 165,907 | +0.76(+7.17%) |
Jun 28, 2016 | 10.35 | 10.87 | 10.29 | 10.60 | 114,001 | +0.32(+3.11%) |
Jun 27, 2016 | 10.89 | 10.89 | 9.917 | 10.28 | 178,346 | -0.70(-6.38%) |
Jun 24, 2016 | 10.25 | 11.40 | 10.25 | 10.98 | 1,248,023 | +0.16(+1.43%) |
Jun 23, 2016 | 11.25 | 11.32 | 10.74 | 10.82 | 166,840 | -0.44(-3.86%) |
Jun 22, 2016 | 11.13 | 11.30 | 10.89 | 11.26 | 79,853 | +0.09(+0.81%) |
Jun 21, 2016 | 11.06 | 11.23 | 10.68 | 11.17 | 88,549 | +0.14(+1.27%) |
Jun 20, 2016 | 10.85 | 11.28 | 10.51 | 11.03 | 72,058 | +0.09(+0.82%) |
Jun 17, 2016 | 10.55 | 10.99 | 10.44 | 10.94 | 132,564 | +0.48(+4.59%) |
Jun 16, 2016 | 11.28 | 11.53 | 10.13 | 10.46 | 290,427 | -0.92(-8.08%) |
Jun 15, 2016 | 10.84 | 11.53 | 10.74 | 11.38 | 115,038 | +0.57(+5.27%) |
Jun 14, 2016 | 10.56 | 10.91 | 10.50 | 10.81 | 77,390 | +0.18(+1.69%) |
Jun 13, 2016 | 10.60 | 11.10 | 10.33 | 10.63 | 137,251 | +0.08(+0.76%) |
Jun 10, 2016 | 10.72 | 11.24 | 10.51 | 10.55 | 123,066 | -0.41(-3.74%) |
Jun 09, 2016 | 11.20 | 11.33 | 10.70 | 10.96 | 75,786 | -0.26(-2.32%) |
Jun 08, 2016 | 11.46 | 11.72 | 11.21 | 11.22 | 81,548 | -0.29(-2.52%) |
Jun 07, 2016 | 11.66 | 11.72 | 11.00 | 11.51 | 89,859 | -0.07(-0.60%) |
Jun 06, 2016 | 12.34 | 12.39 | 11.27 | 11.58 | 154,797 | -0.69(-5.62%) |
Jun 03, 2016 | 12.48 | 12.64 | 12.05 | 12.27 | 124,192 | -0.28(-2.23%) |
Jun 02, 2016 | 13.07 | 13.07 | 12.11 | 12.55 | 173,413 | -0.37(-2.86%) |
Jun 01, 2016 | 11.41 | 12.97 | 11.36 | 12.92 | 373,310 | +1.42(+12.35%) |
May 31, 2016 | 11.65 | 11.68 | 10.83 | 11.50 | 112,231 | -0.10(-0.86%) |
May 27, 2016 | 11.27 | 11.60 | 11.60 | 11.60 | 163,400 | +0.42(+3.76%) |
May 26, 2016 | 11.50 | 11.60 | 11.15 | 11.18 | 106,387 | -0.26(-2.27%) |
May 25, 2016 | 11.73 | 11.84 | 11.40 | 11.44 | 127,954 | +0.05(+0.44%) |
May 24, 2016 | 11.35 | 11.61 | 10.40 | 11.39 | 232,911 | -0.25(-2.15%) |
May 23, 2016 | 10.46 | 12.35 | 10.46 | 11.64 | 727,182 | +1.14(+10.86%) |
May 20, 2016 | 10.01 | 10.74 | 9.898 | 10.50 | 485,774 | +0.44(+4.37%) |
May 19, 2016 | 8.800 | 10.30 | 8.800 | 10.06 | 895,344 | +2.26(+28.97%) |
May 18, 2016 | 7.820 | 7.950 | 7.650 | 7.800 | 53,567 | -0.03(-0.38%) |
May 17, 2016 | 7.970 | 7.995 | 7.757 | 7.830 | 70,754 | -0.08(-1.01%) |
May 16, 2016 | 8.050 | 8.230 | 7.810 | 7.910 | 48,966 | -0.15(-1.86%) |
May 13, 2016 | 7.950 | 8.590 | 7.950 | 8.060 | 45,627 | +0.10(+1.26%) |
May 12, 2016 | 8.230 | 8.250 | 7.900 | 7.960 | 45,332 | -0.12(-1.49%) |
May 11, 2016 | 8.350 | 8.406 | 8.050 | 8.080 | 21,896 | -0.24(-2.88%) |
May 10, 2016 | 8.430 | 8.430 | 7.890 | 8.320 | 29,776 | +0.07(+0.85%) |
May 09, 2016 | 7.850 | 8.390 | 7.710 | 8.250 | 46,956 | +0.42(+5.36%) |
May 06, 2016 | 7.600 | 7.850 | 7.600 | 7.830 | 72,360 | +0.29(+3.85%) |
May 05, 2016 | 7.960 | 8.010 | 7.540 | 7.540 | 61,208 | -0.46(-5.75%) |
May 04, 2016 | 8.050 | 8.110 | 7.860 | 8.000 | 68,180 | -0.05(-0.62%) |
May 03, 2016 | 7.950 | 8.100 | 7.950 | 8.050 | 23,981 | -0.10(-1.23%) |