Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.09 | 10.29 | 10.07 | 10.14 | 10,701 | +0.06(+0.57%) |
Jul 28, 2016 | 10.22 | 10.36 | 10.05 | 10.08 | 26,663 | -0.20(-1.97%) |
Jul 27, 2016 | 10.60 | 10.69 | 10.27 | 10.28 | 10,733 | -0.33(-3.09%) |
Jul 26, 2016 | 10.58 | 10.67 | 10.55 | 10.61 | 32,214 | +0.07(+0.64%) |
Jul 25, 2016 | 10.53 | 10.65 | 10.37 | 10.54 | 28,714 | +0.39(+3.80%) |
Jul 22, 2016 | 10.00 | 10.31 | 9.983 | 10.16 | 21,785 | +0.23(+2.33%) |
Jul 21, 2016 | 9.983 | 9.983 | 9.742 | 9.926 | 19,156 | -0.02(-0.19%) |
Jul 20, 2016 | 9.985 | 10.01 | 9.935 | 9.945 | 4,313 | -0.09(-0.87%) |
Jul 19, 2016 | 10.08 | 10.10 | 9.974 | 10.03 | 17,116 | -0.05(-0.48%) |
Jul 18, 2016 | 10.15 | 10.37 | 10.07 | 10.08 | 4,031 | -0.12(-1.13%) |
Jul 15, 2016 | 10.27 | 10.28 | 10.20 | 10.20 | 4,163 | -0.11(-1.03%) |
Jul 14, 2016 | 10.28 | 10.47 | 10.28 | 10.30 | 6,015 | +0.13(+1.33%) |
Jul 13, 2016 | 10.15 | 10.32 | 10.14 | 10.17 | 17,220 | +0.06(+0.57%) |
Jul 12, 2016 | 9.935 | 10.18 | 9.887 | 10.11 | 19,111 | +0.22(+2.24%) |
Jul 11, 2016 | 9.882 | 9.916 | 9.877 | 9.887 | 9,393 | +0.14(+1.49%) |
Jul 08, 2016 | 9.781 | 9.810 | 9.723 | 9.742 | 2,280 | +0.05(+0.50%) |
Jul 07, 2016 | 9.665 | 9.805 | 9.664 | 9.694 | 5,664 | +0.06(+0.60%) |
Jul 06, 2016 | 9.125 | 9.839 | 9.125 | 9.636 | 13,638 | +0.11(+1.11%) |
Jul 05, 2016 | 9.627 | 9.627 | 9.424 | 9.530 | 11,845 | -0.18(-1.89%) |
Jul 01, 2016 | 9.752 | 9.713 | 9.713 | 9.713 | 11,611 | +0.03(+0.30%) |
Jun 30, 2016 | 9.675 | 9.742 | 9.646 | 9.684 | 6,958 | +0.10(+1.01%) |
Jun 29, 2016 | 9.559 | 9.617 | 9.347 | 9.588 | 16,607 | +0.28(+3.01%) |
Jun 28, 2016 | 9.028 | 9.318 | 8.729 | 9.308 | 28,922 | +0.49(+5.58%) |
Jun 27, 2016 | 9.684 | 9.684 | 8.797 | 8.816 | 16,891 | -0.94(-9.59%) |
Jun 24, 2016 | 9.684 | 9.848 | 9.684 | 9.752 | 14,520 | -0.17(-1.75%) |
Jun 23, 2016 | 9.906 | 9.954 | 9.790 | 9.926 | 8,719 | +0.17(+1.78%) |
Jun 22, 2016 | 9.742 | 9.752 | 9.742 | 9.752 | 2,841 | +0.03(+0.30%) |
Jun 21, 2016 | 9.839 | 9.848 | 9.648 | 9.723 | 3,744 | -0.10(-0.98%) |
Jun 20, 2016 | 9.897 | 9.897 | 9.800 | 9.819 | 7,399 | +0.13(+1.29%) |
Jun 17, 2016 | 9.877 | 9.887 | 9.554 | 9.694 | 33,668 | -0.13(-1.28%) |
Jun 16, 2016 | 9.829 | 9.926 | 9.655 | 9.819 | 7,421 | +0.22(+2.31%) |
Jun 15, 2016 | 9.627 | 9.762 | 9.357 | 9.598 | 15,854 | +0.07(+0.71%) |
Jun 14, 2016 | 9.733 | 9.781 | 9.491 | 9.530 | 11,703 | -0.30(-3.04%) |
Jun 13, 2016 | 10.18 | 10.23 | 9.807 | 9.829 | 15,429 | -0.43(-4.23%) |
Jun 10, 2016 | 10.28 | 10.43 | 10.22 | 10.26 | 8,176 | -0.11(-1.11%) |
Jun 09, 2016 | 10.51 | 10.58 | 10.29 | 10.38 | 13,865 | -0.13(-1.27%) |
Jun 08, 2016 | 10.44 | 10.55 | 10.41 | 10.51 | 11,441 | +0.12(+1.20%) |
Jun 07, 2016 | 10.55 | 10.61 | 10.39 | 10.39 | 8,153 | -0.18(-1.72%) |
Jun 06, 2016 | 10.33 | 10.65 | 10.33 | 10.57 | 57,332 | +0.30(+2.89%) |
Jun 03, 2016 | 10.22 | 10.32 | 9.842 | 10.27 | 61,784 | -0.04(-0.37%) |
Jun 02, 2016 | 10.14 | 10.32 | 9.900 | 10.31 | 25,144 | +0.10(+0.94%) |
Jun 01, 2016 | 10.07 | 10.29 | 9.976 | 10.22 | 28,807 | +0.30(+2.99%) |
May 31, 2016 | 10.28 | 10.28 | 9.871 | 9.919 | 21,235 | -0.24(-2.35%) |
May 27, 2016 | 10.46 | 10.16 | 10.16 | 10.16 | 40,042 | -0.37(-3.54%) |
May 26, 2016 | 10.08 | 10.53 | 10.07 | 10.53 | 63,396 | +0.51(+5.06%) |
May 25, 2016 | 9.861 | 10.04 | 9.814 | 10.02 | 21,408 | +0.23(+2.34%) |
May 24, 2016 | 9.804 | 9.938 | 9.756 | 9.794 | 17,837 | +0.06(+0.59%) |
May 23, 2016 | 9.794 | 9.928 | 9.637 | 9.737 | 39,876 | -0.19(-1.93%) |
May 20, 2016 | 9.976 | 10.03 | 9.785 | 9.928 | 26,475 | +0.11(+1.17%) |
May 19, 2016 | 10.22 | 10.23 | 9.785 | 9.814 | 16,403 | -0.35(-3.48%) |
May 18, 2016 | 9.727 | 10.27 | 9.727 | 10.17 | 24,282 | +0.39(+4.01%) |
May 17, 2016 | 9.899 | 9.986 | 9.747 | 9.775 | 23,383 | -0.04(-0.39%) |
May 16, 2016 | 10.01 | 10.03 | 9.622 | 9.814 | 24,770 | -0.18(-1.82%) |
May 13, 2016 | 10.07 | 10.07 | 9.613 | 9.995 | 39,663 | -0.09(-0.85%) |
May 12, 2016 | 10.05 | 10.18 | 9.928 | 10.08 | 20,296 | +0.10(+0.96%) |
May 11, 2016 | 9.794 | 10.07 | 9.794 | 9.986 | 42,948 | +0.20(+2.05%) |
May 10, 2016 | 9.565 | 9.900 | 9.565 | 9.785 | 42,016 | +0.27(+2.81%) |
May 09, 2016 | 8.886 | 9.747 | 8.800 | 9.517 | 44,662 | +0.73(+8.27%) |
May 06, 2016 | 8.800 | 8.809 | 8.618 | 8.790 | 16,216 | +0.01(+0.11%) |
May 05, 2016 | 8.781 | 8.800 | 8.752 | 8.781 | 5,463 | +0.03(+0.33%) |
May 04, 2016 | 8.714 | 8.790 | 8.714 | 8.752 | 3,570 | -0.05(-0.54%) |
May 03, 2016 | 8.781 | 8.800 | 8.628 | 8.800 | 6,814 | +0.09(+0.99%) |