Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.40 | 10.50 | 9.230 | 9.620 | 20,874 | +0.01(+0.10%) |
Jul 28, 2016 | 9.320 | 9.770 | 9.200 | 9.610 | 42,680 | +0.21(+2.23%) |
Jul 27, 2016 | 9.760 | 9.760 | 9.170 | 9.400 | 50,858 | -0.01(-0.11%) |
Jul 26, 2016 | 9.920 | 9.960 | 9.200 | 9.410 | 55,962 | -0.41(-4.18%) |
Jul 25, 2016 | 9.640 | 10.24 | 9.640 | 9.820 | 46,497 | -0.18(-1.80%) |
Jul 22, 2016 | 10.18 | 10.27 | 9.925 | 10.00 | 35,184 | -0.25(-2.44%) |
Jul 21, 2016 | 10.28 | 10.55 | 10.13 | 10.25 | 26,622 | +0.00(+0.00%) |
Jul 20, 2016 | 10.40 | 10.56 | 10.04 | 10.25 | 34,296 | -0.05(-0.49%) |
Jul 19, 2016 | 10.51 | 10.69 | 10.15 | 10.30 | 33,549 | -0.33(-3.10%) |
Jul 18, 2016 | 10.12 | 10.81 | 9.850 | 10.63 | 144,782 | +0.44(+4.32%) |
Jul 15, 2016 | 10.75 | 10.78 | 10.15 | 10.19 | 57,082 | -0.46(-4.32%) |
Jul 14, 2016 | 11.10 | 11.10 | 10.54 | 10.65 | 110,679 | -0.22(-2.02%) |
Jul 13, 2016 | 10.95 | 11.31 | 10.75 | 10.87 | 52,502 | -0.25(-2.25%) |
Jul 12, 2016 | 10.92 | 11.30 | 10.75 | 11.12 | 47,383 | +0.30(+2.77%) |
Jul 11, 2016 | 11.23 | 11.61 | 10.75 | 10.82 | 28,849 | -0.32(-2.87%) |
Jul 08, 2016 | 10.97 | 10.92 | 10.92 | 11.14 | 39,638 | +0.22(+2.01%) |
Jul 07, 2016 | 11.50 | 11.50 | 10.77 | 10.92 | 58,747 | -1.22(-10.05%) |
Jul 05, 2016 | 11.09 | 12.95 | 11.07 | 12.14 | 239,535 | +1.08(+9.76%) |
Jul 01, 2016 | 10.48 | 11.06 | 11.06 | 11.06 | 81,400 | +0.58(+5.53%) |
Jun 30, 2016 | 10.53 | 10.64 | 10.03 | 10.48 | 46,686 | +0.05(+0.48%) |
Jun 29, 2016 | 10.07 | 10.72 | 9.765 | 10.43 | 78,457 | +0.38(+3.78%) |
Jun 28, 2016 | 10.12 | 10.80 | 9.830 | 10.05 | 61,363 | +0.06(+0.60%) |
Jun 27, 2016 | 9.700 | 10.26 | 9.520 | 9.990 | 54,041 | +0.24(+2.46%) |
Jun 24, 2016 | 9.470 | 9.470 | 9.400 | 9.750 | 1,077,706 | -0.22(-2.21%) |
Jun 23, 2016 | 9.640 | 10.03 | 9.600 | 9.970 | 61,589 | +0.43(+4.51%) |
Jun 22, 2016 | 9.510 | 9.870 | 9.400 | 9.540 | 54,063 | +0.04(+0.42%) |
Jun 21, 2016 | 9.670 | 9.720 | 9.050 | 9.500 | 62,284 | +0.01(+0.11%) |
Jun 20, 2016 | 9.780 | 9.920 | 9.420 | 9.490 | 73,109 | -0.10(-1.04%) |
Jun 17, 2016 | 9.640 | 9.880 | 9.510 | 9.590 | 51,717 | -0.01(-0.10%) |
Jun 16, 2016 | 9.530 | 9.720 | 9.170 | 9.600 | 49,072 | +0.02(+0.21%) |
Jun 15, 2016 | 9.530 | 9.830 | 9.320 | 9.580 | 79,031 | +0.01(+0.10%) |
Jun 14, 2016 | 9.770 | 10.00 | 9.280 | 9.570 | 48,446 | -0.27(-2.74%) |
Jun 13, 2016 | 9.510 | 9.990 | 9.340 | 9.840 | 54,669 | +0.24(+2.50%) |
Jun 10, 2016 | 9.920 | 10.02 | 9.580 | 9.600 | 63,645 | -0.33(-3.32%) |
Jun 09, 2016 | 9.950 | 10.00 | 9.810 | 9.930 | 83,559 | -0.07(-0.70%) |
Jun 08, 2016 | 9.990 | 10.20 | 9.990 | 10.00 | 55,657 | +0.01(+0.10%) |
Jun 07, 2016 | 10.16 | 10.16 | 9.850 | 9.990 | 41,185 | +0.00(+0.00%) |
Jun 06, 2016 | 10.02 | 10.34 | 9.820 | 9.990 | 87,548 | -0.01(-0.10%) |
Jun 03, 2016 | 10.40 | 10.69 | 9.850 | 10.00 | 102,158 | -0.36(-3.47%) |
Jun 02, 2016 | 10.04 | 10.82 | 9.980 | 10.36 | 244,948 | +0.27(+2.68%) |
Jun 01, 2016 | 10.21 | 10.26 | 9.800 | 10.09 | 23,501 | +0.11(+1.10%) |
May 31, 2016 | 9.980 | 10.09 | 9.820 | 9.980 | 26,005 | -0.02(-0.20%) |
May 27, 2016 | 10.18 | 10.00 | 10.00 | 10.00 | 28,100 | -0.39(-3.75%) |
May 26, 2016 | 9.910 | 10.64 | 9.830 | 10.39 | 70,068 | +0.28(+2.77%) |
May 25, 2016 | 10.29 | 10.29 | 9.920 | 10.11 | 88,294 | +0.11(+1.10%) |
May 24, 2016 | 10.11 | 10.31 | 9.835 | 10.00 | 323,605 | +0.05(+0.50%) |
May 23, 2016 | 10.30 | 10.30 | 9.700 | 9.950 | 63,479 | -0.40(-3.86%) |
May 20, 2016 | 10.27 | 10.65 | 10.00 | 10.35 | 50,628 | +0.15(+1.47%) |
May 19, 2016 | 10.19 | 10.30 | 9.800 | 10.20 | 38,508 | -0.19(-1.83%) |
May 18, 2016 | 10.25 | 10.80 | 10.25 | 10.39 | 25,378 | -0.06(-0.57%) |
May 17, 2016 | 10.97 | 11.05 | 10.29 | 10.45 | 79,274 | -0.16(-1.51%) |
May 16, 2016 | 12.01 | 12.48 | 10.46 | 10.61 | 332,306 | -1.40(-11.66%) |
May 13, 2016 | 12.84 | 13.70 | 11.51 | 12.01 | 43,477 | -1.14(-8.67%) |
May 12, 2016 | 14.30 | 14.50 | 12.71 | 13.15 | 37,102 | -0.64(-4.64%) |
May 11, 2016 | 14.05 | 14.07 | 13.75 | 13.79 | 25,032 | -0.34(-2.41%) |
May 10, 2016 | 14.21 | 14.78 | 13.92 | 14.13 | 29,855 | +0.14(+1.00%) |
May 09, 2016 | 14.15 | 14.15 | 13.85 | 13.99 | 20,129 | -0.03(-0.21%) |
May 06, 2016 | 14.28 | 14.30 | 14.00 | 14.02 | 21,092 | +0.01(+0.07%) |
May 05, 2016 | 14.70 | 14.70 | 13.87 | 14.01 | 17,669 | -0.30(-2.10%) |
May 04, 2016 | 14.75 | 14.83 | 14.11 | 14.31 | 23,423 | -0.45(-3.05%) |
May 03, 2016 | 14.77 | 15.25 | 14.75 | 14.76 | 27,058 | -0.14(-0.94%) |