Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.55 | 11.61 | 10.84 | 10.97 | 21,481 | +0.06(+0.59%) |
Jul 28, 2016 | 10.91 | 11.55 | 10.59 | 10.91 | 39,552 | -0.06(-0.59%) |
Jul 27, 2016 | 10.14 | 11.55 | 9.818 | 10.97 | 54,062 | +0.96(+9.62%) |
Jul 26, 2016 | 9.626 | 10.20 | 9.438 | 10.01 | 8,876 | +0.38(+4.00%) |
Jul 25, 2016 | 9.690 | 9.818 | 8.984 | 9.626 | 17,927 | +0.06(+0.67%) |
Jul 22, 2016 | 9.690 | 9.946 | 9.305 | 9.561 | 15,309 | -0.06(-0.67%) |
Jul 21, 2016 | 8.535 | 10.46 | 8.535 | 9.626 | 99,858 | +1.09(+12.78%) |
Jul 20, 2016 | 8.535 | 8.535 | 8.349 | 8.535 | 2,443 | +0.00(+0.00%) |
Jul 19, 2016 | 8.663 | 8.727 | 8.342 | 8.535 | 8,094 | -0.06(-0.75%) |
Jul 18, 2016 | 8.535 | 8.920 | 8.406 | 8.599 | 8,407 | +0.06(+0.75%) |
Jul 15, 2016 | 8.791 | 8.791 | 8.342 | 8.535 | 5,390 | -0.26(-2.92%) |
Jul 14, 2016 | 8.663 | 8.955 | 8.663 | 8.791 | 6,046 | +0.13(+1.48%) |
Jul 13, 2016 | 9.112 | 9.262 | 8.599 | 8.663 | 11,785 | -0.39(-4.26%) |
Jul 12, 2016 | 8.535 | 9.369 | 8.535 | 9.048 | 28,093 | +0.58(+6.82%) |
Jul 11, 2016 | 8.984 | 9.112 | 8.278 | 8.470 | 9,931 | -0.39(-4.35%) |
Jul 08, 2016 | 8.599 | 8.920 | 8.214 | 8.855 | 23,003 | +0.26(+2.99%) |
Jul 07, 2016 | 8.920 | 8.920 | 8.342 | 8.599 | 18,077 | -0.32(-3.60%) |
Jul 06, 2016 | 8.855 | 9.048 | 8.535 | 8.920 | 9,072 | +0.39(+4.51%) |
Jul 05, 2016 | 9.433 | 9.497 | 8.021 | 8.535 | 32,988 | -0.71(-7.64%) |
Jul 01, 2016 | 8.342 | 9.241 | 9.241 | 9.241 | 46,563 | +1.09(+13.39%) |
Jun 30, 2016 | 8.278 | 8.342 | 7.444 | 8.150 | 26,002 | +0.13(+1.60%) |
Jun 29, 2016 | 8.214 | 8.406 | 8.021 | 8.021 | 15,282 | +0.06(+0.81%) |
Jun 28, 2016 | 8.150 | 8.726 | 7.829 | 7.957 | 10,821 | +0.19(+2.48%) |
Jun 27, 2016 | 8.470 | 8.654 | 7.765 | 7.765 | 19,049 | -0.71(-8.33%) |
Jun 24, 2016 | 8.791 | 9.279 | 8.470 | 8.470 | 14,950 | -0.45(-5.04%) |
Jun 23, 2016 | 8.535 | 9.433 | 8.535 | 8.920 | 8,694 | +0.45(+5.30%) |
Jun 22, 2016 | 8.855 | 9.304 | 8.470 | 8.470 | 6,927 | -0.19(-2.22%) |
Jun 21, 2016 | 9.048 | 9.561 | 8.663 | 8.663 | 9,768 | -0.45(-4.93%) |
Jun 20, 2016 | 8.599 | 9.176 | 8.599 | 9.112 | 2,914 | +0.58(+6.77%) |
Jun 17, 2016 | 8.470 | 8.663 | 8.470 | 8.535 | 3,116 | +0.13(+1.53%) |
Jun 16, 2016 | 8.855 | 8.984 | 8.406 | 8.406 | 15,330 | -0.58(-6.43%) |
Jun 15, 2016 | 8.406 | 9.112 | 8.406 | 8.984 | 4,168 | +0.39(+4.48%) |
Jun 14, 2016 | 8.920 | 9.369 | 8.342 | 8.599 | 9,234 | -0.26(-2.90%) |
Jun 13, 2016 | 9.112 | 9.433 | 8.855 | 8.855 | 8,548 | -0.32(-3.50%) |
Jun 10, 2016 | 9.497 | 9.561 | 9.112 | 9.176 | 4,561 | -0.32(-3.38%) |
Jun 09, 2016 | 9.946 | 10.14 | 9.497 | 9.497 | 5,839 | -0.45(-4.52%) |
Jun 08, 2016 | 10.40 | 10.47 | 9.946 | 9.946 | 6,111 | +0.00(+0.00%) |
Jun 07, 2016 | 10.27 | 10.27 | 9.946 | 9.946 | 5,588 | -0.45(-4.32%) |
Jun 06, 2016 | 9.626 | 10.40 | 9.626 | 10.40 | 2,926 | +0.77(+8.00%) |
Jun 03, 2016 | 9.946 | 10.01 | 9.626 | 9.626 | 3,742 | -0.26(-2.60%) |
Jun 02, 2016 | 10.20 | 10.38 | 9.433 | 9.882 | 21,646 | -0.32(-3.14%) |
Jun 01, 2016 | 10.46 | 10.53 | 10.20 | 10.20 | 12,065 | -0.19(-1.85%) |
May 31, 2016 | 10.01 | 10.59 | 10.01 | 10.40 | 12,501 | +0.26(+2.53%) |
May 27, 2016 | 9.176 | 10.14 | 10.14 | 10.14 | 24,419 | +0.83(+8.97%) |
May 26, 2016 | 9.626 | 9.626 | 8.984 | 9.304 | 13,685 | -0.32(-3.34%) |
May 25, 2016 | 10.01 | 10.07 | 9.176 | 9.626 | 17,618 | -0.32(-3.23%) |
May 24, 2016 | 10.78 | 10.78 | 9.818 | 9.946 | 15,771 | -0.71(-6.63%) |
May 23, 2016 | 10.59 | 10.84 | 10.24 | 10.65 | 7,292 | -0.19(-1.78%) |
May 20, 2016 | 11.17 | 11.49 | 10.46 | 10.84 | 4,583 | -0.26(-2.31%) |
May 19, 2016 | 11.17 | 11.35 | 10.40 | 11.10 | 11,459 | -0.06(-0.57%) |
May 18, 2016 | 10.91 | 11.29 | 10.78 | 11.17 | 10,481 | +0.19(+1.75%) |
May 17, 2016 | 10.84 | 11.45 | 10.78 | 10.97 | 8,896 | +0.19(+1.79%) |
May 16, 2016 | 10.84 | 11.16 | 10.40 | 10.78 | 7,949 | +0.00(+0.00%) |
May 13, 2016 | 10.27 | 10.84 | 10.01 | 10.78 | 26,894 | +0.00(+0.00%) |
May 12, 2016 | 11.55 | 11.68 | 10.72 | 10.78 | 15,134 | -0.58(-5.08%) |
May 11, 2016 | 10.97 | 11.81 | 10.91 | 11.36 | 8,519 | +0.19(+1.72%) |
May 10, 2016 | 10.97 | 11.55 | 10.72 | 11.17 | 15,899 | +0.19(+1.75%) |
May 09, 2016 | 12.26 | 12.26 | 10.65 | 10.97 | 31,078 | -0.90(-7.57%) |
May 06, 2016 | 12.06 | 12.45 | 11.68 | 11.87 | 11,473 | -0.32(-2.63%) |
May 05, 2016 | 13.22 | 13.54 | 11.94 | 12.19 | 15,354 | -0.96(-7.32%) |
May 04, 2016 | 12.51 | 13.15 | 11.87 | 13.15 | 45,335 | +0.90(+7.33%) |
May 03, 2016 | 14.31 | 14.31 | 11.61 | 12.26 | 48,949 | -2.25(-15.49%) |