Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.75 | 10.98 | 10.48 | 10.91 | 102,248 | +0.20(+1.88%) |
Jul 28, 2016 | 10.38 | 10.76 | 10.21 | 10.70 | 92,006 | +0.33(+3.13%) |
Jul 27, 2016 | 10.20 | 10.52 | 10.20 | 10.38 | 61,711 | +0.09(+0.85%) |
Jul 26, 2016 | 10.25 | 10.34 | 10.17 | 10.29 | 55,182 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.41 | 10.10 | 10.29 | 64,525 | +0.02(+0.22%) |
Jul 22, 2016 | 10.15 | 10.44 | 10.12 | 10.27 | 79,081 | +0.06(+0.63%) |
Jul 21, 2016 | 10.20 | 10.31 | 10.09 | 10.20 | 85,454 | -0.05(-0.54%) |
Jul 20, 2016 | 10.24 | 10.40 | 10.20 | 10.26 | 58,213 | -0.06(-0.58%) |
Jul 19, 2016 | 10.37 | 10.40 | 10.24 | 10.32 | 41,395 | -0.03(-0.27%) |
Jul 18, 2016 | 10.47 | 10.47 | 10.22 | 10.35 | 174,297 | -0.11(-1.01%) |
Jul 15, 2016 | 10.42 | 10.53 | 10.21 | 10.45 | 74,784 | +0.12(+1.15%) |
Jul 14, 2016 | 10.34 | 10.53 | 10.15 | 10.33 | 127,897 | +0.05(+0.54%) |
Jul 13, 2016 | 10.29 | 10.36 | 10.10 | 10.28 | 101,252 | -0.02(-0.18%) |
Jul 12, 2016 | 10.15 | 10.34 | 10.05 | 10.30 | 117,535 | +0.14(+1.40%) |
Jul 11, 2016 | 10.13 | 10.20 | 10.07 | 10.15 | 100,947 | +0.08(+0.77%) |
Jul 08, 2016 | 9.971 | 10.22 | 9.939 | 10.08 | 123,378 | +0.14(+1.38%) |
Jul 07, 2016 | 9.715 | 9.967 | 9.568 | 9.939 | 634,544 | +0.49(+5.24%) |
Jul 05, 2016 | 9.655 | 9.655 | 9.257 | 9.444 | 160,370 | -0.28(-2.92%) |
Jul 01, 2016 | 9.825 | 9.728 | 9.728 | 9.728 | 157,852 | -0.12(-1.21%) |
Jun 30, 2016 | 9.669 | 9.847 | 9.302 | 9.847 | 136,052 | +0.27(+2.77%) |
Jun 29, 2016 | 9.431 | 9.623 | 9.277 | 9.582 | 86,698 | +0.21(+2.20%) |
Jun 28, 2016 | 9.325 | 9.325 | 9.165 | 9.376 | 136,849 | +0.12(+1.29%) |
Jun 27, 2016 | 9.348 | 9.719 | 9.192 | 9.257 | 143,812 | -0.17(-1.80%) |
Jun 24, 2016 | 9.687 | 10.16 | 9.394 | 9.426 | 3,168,855 | -0.43(-4.37%) |
Jun 23, 2016 | 10.14 | 10.30 | 9.788 | 9.857 | 275,639 | -0.26(-2.54%) |
Jun 22, 2016 | 9.788 | 10.16 | 9.788 | 10.11 | 186,668 | +0.25(+2.55%) |
Jun 21, 2016 | 9.779 | 9.916 | 9.628 | 9.861 | 179,827 | +0.12(+1.27%) |
Jun 20, 2016 | 9.770 | 9.939 | 9.724 | 9.738 | 94,285 | +0.02(+0.19%) |
Jun 17, 2016 | 9.843 | 9.907 | 9.692 | 9.719 | 136,369 | -0.18(-1.80%) |
Jun 16, 2016 | 9.889 | 10.02 | 9.724 | 9.898 | 84,159 | -0.04(-0.37%) |
Jun 15, 2016 | 9.870 | 10.04 | 9.811 | 9.934 | 141,050 | +0.11(+1.12%) |
Jun 14, 2016 | 9.719 | 9.847 | 9.715 | 9.825 | 82,277 | +0.01(+0.14%) |
Jun 13, 2016 | 10.21 | 10.30 | 9.763 | 9.811 | 144,340 | -0.39(-3.86%) |
Jun 10, 2016 | 10.14 | 10.26 | 10.14 | 10.20 | 98,918 | +0.01(+0.09%) |
Jun 09, 2016 | 10.19 | 10.30 | 10.11 | 10.20 | 61,082 | -0.06(-0.62%) |
Jun 08, 2016 | 10.23 | 10.36 | 10.21 | 10.26 | 96,054 | -0.02(-0.18%) |
Jun 07, 2016 | 10.25 | 10.38 | 10.20 | 10.28 | 109,045 | -0.02(-0.22%) |
Jun 06, 2016 | 10.28 | 10.36 | 10.23 | 10.30 | 81,199 | +0.00(+0.00%) |
Jun 03, 2016 | 10.32 | 10.33 | 10.17 | 10.30 | 82,810 | -0.05(-0.44%) |
Jun 02, 2016 | 10.40 | 10.47 | 10.22 | 10.35 | 107,868 | -0.11(-1.09%) |
Jun 01, 2016 | 10.48 | 10.53 | 10.34 | 10.46 | 62,073 | -0.05(-0.48%) |
May 31, 2016 | 10.32 | 10.58 | 10.28 | 10.51 | 58,248 | -0.02(-0.22%) |
May 27, 2016 | 10.39 | 10.53 | 10.53 | 10.53 | 54,364 | +0.03(+0.26%) |
May 26, 2016 | 10.36 | 10.53 | 10.29 | 10.51 | 75,483 | +0.15(+1.46%) |
May 25, 2016 | 10.41 | 10.46 | 10.32 | 10.36 | 45,790 | +0.00(+0.00%) |
May 24, 2016 | 10.20 | 10.50 | 10.04 | 10.36 | 145,752 | +0.20(+1.94%) |
May 23, 2016 | 10.12 | 10.18 | 9.967 | 10.16 | 49,657 | +0.02(+0.18%) |
May 20, 2016 | 10.10 | 10.26 | 10.07 | 10.14 | 47,659 | -0.04(-0.36%) |
May 19, 2016 | 10.13 | 10.23 | 10.08 | 10.18 | 29,692 | -0.01(-0.09%) |
May 18, 2016 | 9.939 | 10.26 | 9.939 | 10.19 | 55,925 | +0.14(+1.41%) |
May 17, 2016 | 9.957 | 10.06 | 9.944 | 10.04 | 88,941 | +0.02(+0.18%) |
May 16, 2016 | 10.06 | 10.15 | 10.02 | 10.03 | 39,655 | -0.05(-0.50%) |
May 13, 2016 | 10.24 | 10.24 | 10.06 | 10.08 | 201,529 | -0.21(-2.00%) |
May 12, 2016 | 10.19 | 10.30 | 10.04 | 10.28 | 106,374 | +0.07(+0.67%) |
May 11, 2016 | 10.03 | 10.33 | 10.01 | 10.21 | 133,415 | +0.19(+1.92%) |
May 10, 2016 | 10.26 | 10.35 | 9.880 | 10.02 | 417,729 | -0.29(-2.84%) |
May 09, 2016 | 10.10 | 10.35 | 9.770 | 10.31 | 49,036 | +0.07(+0.67%) |
May 06, 2016 | 10.29 | 10.33 | 10.06 | 10.25 | 63,654 | -0.09(-0.89%) |
May 05, 2016 | 10.39 | 10.40 | 10.17 | 10.34 | 131,954 | -0.05(-0.53%) |
May 04, 2016 | 10.37 | 10.53 | 10.35 | 10.39 | 59,885 | +0.04(+0.40%) |
May 03, 2016 | 10.31 | 10.37 | 10.17 | 10.35 | 44,037 | -0.01(-0.13%) |