Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.60 | 17.24 | 15.43 | 16.46 | 726,416 | +0.92(+5.93%) |
Jun 29, 2016 | 14.94 | 15.65 | 14.69 | 15.53 | 619,655 | +1.01(+6.93%) |
Jun 28, 2016 | 14.19 | 14.79 | 14.19 | 14.53 | 664,920 | +0.65(+4.67%) |
Jun 27, 2016 | 14.29 | 14.29 | 13.83 | 13.88 | 581,971 | -0.78(-5.32%) |
Jun 24, 2016 | 14.98 | 15.26 | 14.40 | 14.66 | 594,890 | -1.09(-6.92%) |
Jun 23, 2016 | 15.52 | 15.85 | 15.05 | 15.75 | 546,735 | +0.49(+3.20%) |
Jun 22, 2016 | 15.49 | 15.60 | 15.17 | 15.26 | 722,436 | -0.23(-1.46%) |
Jun 21, 2016 | 14.72 | 15.52 | 14.42 | 15.49 | 522,825 | +0.80(+5.44%) |
Jun 20, 2016 | 14.03 | 15.05 | 13.68 | 14.69 | 827,641 | +0.63(+4.48%) |
Jun 17, 2016 | 13.85 | 14.55 | 13.85 | 14.06 | 668,419 | +0.19(+1.36%) |
Jun 16, 2016 | 13.84 | 14.02 | 13.37 | 13.87 | 259,529 | -0.18(-1.27%) |
Jun 15, 2016 | 13.47 | 14.31 | 13.33 | 14.05 | 305,502 | +0.64(+4.77%) |
Jun 14, 2016 | 13.11 | 13.88 | 12.85 | 13.41 | 488,266 | +0.23(+1.71%) |
Jun 13, 2016 | 13.87 | 13.90 | 12.93 | 13.18 | 603,027 | -0.92(-6.53%) |
Jun 10, 2016 | 14.34 | 14.58 | 14.07 | 14.10 | 515,325 | -0.52(-3.54%) |
Jun 09, 2016 | 14.58 | 14.81 | 14.00 | 14.62 | 427,602 | -0.19(-1.27%) |
Jun 08, 2016 | 14.50 | 15.00 | 14.45 | 14.81 | 400,782 | +0.43(+3.01%) |
Jun 07, 2016 | 14.62 | 14.78 | 14.20 | 14.38 | 410,112 | -0.22(-1.48%) |
Jun 06, 2016 | 13.99 | 14.93 | 13.92 | 14.59 | 858,370 | +1.06(+7.85%) |
Jun 03, 2016 | 12.97 | 13.63 | 12.88 | 13.53 | 615,773 | +0.69(+5.34%) |
Jun 02, 2016 | 12.79 | 13.00 | 12.63 | 12.84 | 435,827 | +0.06(+0.44%) |
Jun 01, 2016 | 12.90 | 13.02 | 12.24 | 12.79 | 443,951 | -0.31(-2.37%) |
May 31, 2016 | 13.11 | 13.50 | 12.84 | 13.10 | 617,452 | +0.29(+2.28%) |
May 27, 2016 | 13.13 | 12.81 | 12.81 | 12.81 | 625,106 | -0.24(-1.80%) |
May 26, 2016 | 13.64 | 13.95 | 12.72 | 13.04 | 600,102 | -0.35(-2.60%) |
May 25, 2016 | 12.73 | 13.64 | 12.64 | 13.39 | 704,170 | +0.81(+6.43%) |
May 24, 2016 | 12.35 | 12.74 | 11.91 | 12.58 | 670,898 | +0.76(+6.44%) |
May 23, 2016 | 11.97 | 12.33 | 11.65 | 11.82 | 603,135 | +0.08(+0.64%) |
May 20, 2016 | 11.44 | 11.78 | 11.38 | 11.74 | 380,040 | +0.40(+3.57%) |
May 19, 2016 | 11.57 | 11.70 | 11.14 | 11.34 | 542,395 | -0.44(-3.75%) |
May 18, 2016 | 11.10 | 11.92 | 11.06 | 11.78 | 646,414 | +0.69(+6.19%) |
May 17, 2016 | 10.92 | 11.33 | 10.75 | 11.10 | 669,054 | +0.19(+1.72%) |
May 16, 2016 | 10.43 | 11.56 | 10.27 | 10.91 | 1,080,984 | +0.99(+9.95%) |
May 13, 2016 | 9.836 | 10.32 | 9.826 | 9.920 | 808,421 | +0.17(+1.74%) |
May 12, 2016 | 10.08 | 10.32 | 9.460 | 9.751 | 339,091 | -0.22(-2.17%) |
May 11, 2016 | 9.591 | 10.11 | 9.591 | 9.967 | 381,807 | +0.47(+4.95%) |
May 10, 2016 | 9.441 | 9.977 | 9.262 | 9.497 | 477,236 | +0.33(+3.59%) |
May 09, 2016 | 9.582 | 9.836 | 8.830 | 9.168 | 416,638 | -0.26(-2.79%) |
May 06, 2016 | 8.839 | 10.17 | 8.519 | 9.431 | 539,613 | +0.82(+9.50%) |
May 05, 2016 | 8.698 | 9.036 | 8.510 | 8.613 | 383,122 | -0.08(-0.97%) |
May 04, 2016 | 8.689 | 9.149 | 8.500 | 8.698 | 284,722 | -0.05(-0.54%) |
May 03, 2016 | 8.689 | 8.801 | 8.331 | 8.745 | 268,307 | -0.16(-1.80%) |
May 02, 2016 | 8.435 | 8.989 | 8.143 | 8.905 | 487,047 | +0.55(+6.64%) |
Apr 29, 2016 | 8.247 | 8.463 | 8.059 | 8.350 | 212,270 | +0.10(+1.25%) |
Apr 28, 2016 | 7.833 | 8.322 | 7.833 | 8.247 | 436,224 | +0.39(+4.90%) |
Apr 27, 2016 | 7.579 | 7.965 | 7.551 | 7.861 | 335,367 | +0.33(+4.37%) |
Apr 26, 2016 | 7.146 | 7.645 | 7.128 | 7.532 | 218,760 | +0.24(+3.35%) |
Apr 25, 2016 | 7.429 | 7.523 | 7.259 | 7.287 | 236,707 | +0.03(+0.39%) |
Apr 22, 2016 | 6.987 | 7.513 | 6.958 | 7.259 | 220,624 | +0.25(+3.62%) |
Apr 21, 2016 | 6.864 | 7.146 | 6.817 | 7.005 | 130,476 | +0.00(+0.00%) |
Apr 20, 2016 | 7.090 | 7.410 | 6.977 | 7.005 | 589,469 | +0.04(+0.54%) |
Apr 19, 2016 | 6.921 | 7.203 | 6.695 | 6.968 | 216,985 | +0.32(+4.81%) |
Apr 18, 2016 | 6.131 | 6.723 | 6.121 | 6.648 | 343,547 | +0.44(+7.12%) |
Apr 15, 2016 | 5.839 | 6.272 | 5.736 | 6.206 | 312,846 | +0.32(+5.43%) |
Apr 14, 2016 | 5.708 | 5.896 | 5.633 | 5.886 | 130,933 | +0.19(+3.30%) |
Apr 13, 2016 | 5.661 | 5.783 | 5.585 | 5.698 | 141,442 | +0.14(+2.54%) |
Apr 12, 2016 | 5.332 | 5.811 | 5.299 | 5.557 | 187,148 | +0.24(+4.42%) |
Apr 11, 2016 | 5.379 | 5.755 | 5.247 | 5.322 | 212,701 | +0.03(+0.53%) |
Apr 08, 2016 | 5.115 | 5.792 | 5.012 | 5.294 | 161,088 | +0.24(+4.65%) |
Apr 07, 2016 | 4.749 | 5.191 | 4.655 | 5.059 | 166,620 | +0.26(+5.49%) |
Apr 06, 2016 | 4.777 | 4.908 | 4.570 | 4.796 | 156,885 | -0.08(-1.73%) |
Apr 05, 2016 | 4.880 | 4.993 | 4.749 | 4.880 | 51,160 | -0.05(-0.95%) |
Apr 04, 2016 | 5.294 | 5.294 | 4.767 | 4.927 | 105,019 | -0.21(-4.03%) |