Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.823 | 9.082 | 8.626 | 9.082 | 3,193,949 | +0.33(+3.75%) |
Jun 29, 2016 | 8.681 | 9.030 | 8.584 | 8.754 | 4,223,913 | +0.33(+3.94%) |
Jun 28, 2016 | 8.390 | 8.480 | 8.128 | 8.422 | 3,722,282 | +0.36(+4.51%) |
Jun 27, 2016 | 8.345 | 8.345 | 7.688 | 8.058 | 10,163,142 | -0.46(-5.36%) |
Jun 24, 2016 | 9.092 | 9.386 | 8.076 | 8.515 | 25,387,612 | -1.31(-13.37%) |
Jun 23, 2016 | 9.490 | 9.833 | 9.348 | 9.829 | 2,758,037 | +0.50(+5.42%) |
Jun 22, 2016 | 9.252 | 9.414 | 8.996 | 9.324 | 2,831,787 | +0.10(+1.13%) |
Jun 21, 2016 | 9.539 | 9.667 | 9.217 | 9.220 | 4,236,016 | -0.52(-5.33%) |
Jun 20, 2016 | 9.525 | 10.02 | 9.518 | 9.739 | 3,411,176 | +0.41(+4.37%) |
Jun 17, 2016 | 9.272 | 9.435 | 9.227 | 9.331 | 3,864,414 | +0.11(+1.16%) |
Jun 16, 2016 | 9.476 | 9.556 | 9.155 | 9.224 | 3,639,883 | -0.30(-3.16%) |
Jun 15, 2016 | 9.442 | 9.935 | 9.442 | 9.525 | 2,365,160 | +0.10(+1.10%) |
Jun 14, 2016 | 9.891 | 10.08 | 9.310 | 9.421 | 7,209,543 | -0.50(-5.09%) |
Jun 13, 2016 | 9.919 | 10.19 | 9.833 | 9.926 | 3,254,798 | -0.09(-0.93%) |
Jun 10, 2016 | 10.18 | 10.33 | 9.943 | 10.02 | 3,406,015 | -0.34(-3.30%) |
Jun 09, 2016 | 10.31 | 10.48 | 10.24 | 10.36 | 2,333,135 | -0.03(-0.27%) |
Jun 08, 2016 | 10.16 | 10.40 | 10.05 | 10.39 | 2,651,448 | +0.24(+2.35%) |
Jun 07, 2016 | 10.08 | 10.27 | 9.926 | 10.15 | 1,781,708 | +0.04(+0.41%) |
Jun 06, 2016 | 9.635 | 10.16 | 9.629 | 10.11 | 2,164,179 | +0.39(+3.98%) |
Jun 03, 2016 | 9.573 | 9.836 | 9.480 | 9.722 | 2,144,142 | -0.06(-0.57%) |
Jun 02, 2016 | 9.808 | 9.895 | 9.656 | 9.777 | 2,179,350 | -0.08(-0.77%) |
Jun 01, 2016 | 10.12 | 10.37 | 9.564 | 9.853 | 3,796,622 | -0.27(-2.63%) |
May 31, 2016 | 10.18 | 10.35 | 10.07 | 10.12 | 2,025,195 | -0.03(-0.34%) |
May 27, 2016 | 10.07 | 10.15 | 10.15 | 10.15 | 1,465,069 | +0.13(+1.28%) |
May 26, 2016 | 10.18 | 10.18 | 10.02 | 10.03 | 1,684,748 | -0.08(-0.79%) |
May 25, 2016 | 9.739 | 10.16 | 9.720 | 10.11 | 2,941,235 | +0.40(+4.17%) |
May 24, 2016 | 9.283 | 9.791 | 9.242 | 9.701 | 4,377,981 | +0.46(+4.98%) |
May 23, 2016 | 9.279 | 9.348 | 9.134 | 9.241 | 3,593,514 | -0.13(-1.40%) |
May 20, 2016 | 9.058 | 9.405 | 8.946 | 9.373 | 5,137,136 | +0.39(+4.35%) |
May 19, 2016 | 8.816 | 9.117 | 8.816 | 8.982 | 3,134,895 | +0.06(+0.66%) |
May 18, 2016 | 8.906 | 9.117 | 8.785 | 8.923 | 3,952,810 | +0.01(+0.16%) |
May 17, 2016 | 8.909 | 9.286 | 8.888 | 8.909 | 4,274,790 | +0.00(+0.04%) |
May 16, 2016 | 9.065 | 9.086 | 8.760 | 8.906 | 3,729,039 | -0.09(-0.96%) |
May 13, 2016 | 9.314 | 9.418 | 8.913 | 8.992 | 6,717,630 | -0.41(-4.34%) |
May 12, 2016 | 9.649 | 9.732 | 9.248 | 9.400 | 2,671,691 | -0.20(-2.05%) |
May 11, 2016 | 9.615 | 9.954 | 9.546 | 9.597 | 2,643,211 | -0.01(-0.11%) |
May 10, 2016 | 9.207 | 9.674 | 9.153 | 9.608 | 3,539,505 | +0.40(+4.36%) |
May 09, 2016 | 9.127 | 9.335 | 9.082 | 9.207 | 3,196,071 | +0.04(+0.45%) |
May 06, 2016 | 8.996 | 9.310 | 8.878 | 9.165 | 4,413,449 | +0.13(+1.42%) |
May 05, 2016 | 9.798 | 9.812 | 8.902 | 9.037 | 8,070,591 | -0.55(-5.74%) |
May 04, 2016 | 10.58 | 11.03 | 9.380 | 9.587 | 9,174,482 | -0.77(-7.48%) |
May 03, 2016 | 10.58 | 10.64 | 10.19 | 10.36 | 3,025,126 | -0.37(-3.42%) |
May 02, 2016 | 10.59 | 10.76 | 10.17 | 10.73 | 3,194,351 | +0.30(+2.92%) |
Apr 29, 2016 | 10.78 | 10.85 | 10.32 | 10.42 | 3,104,608 | -0.34(-3.12%) |
Apr 28, 2016 | 11.13 | 11.19 | 10.67 | 10.76 | 4,198,911 | -0.54(-4.77%) |
Apr 27, 2016 | 11.35 | 11.42 | 11.12 | 11.30 | 4,770,288 | -0.02(-0.18%) |
Apr 26, 2016 | 11.05 | 11.33 | 10.83 | 11.32 | 3,469,184 | +0.34(+3.05%) |
Apr 25, 2016 | 11.62 | 11.70 | 10.91 | 10.98 | 2,377,787 | -0.67(-5.73%) |
Apr 22, 2016 | 11.48 | 11.70 | 11.38 | 11.65 | 2,195,100 | +0.30(+2.62%) |
Apr 21, 2016 | 11.51 | 11.65 | 11.30 | 11.35 | 2,841,583 | -0.29(-2.49%) |
Apr 20, 2016 | 11.76 | 11.92 | 11.49 | 11.64 | 3,332,045 | -0.08(-0.65%) |
Apr 19, 2016 | 11.42 | 11.87 | 11.41 | 11.72 | 2,621,109 | +0.38(+3.35%) |
Apr 18, 2016 | 11.01 | 11.40 | 10.96 | 11.34 | 4,605,074 | +0.18(+1.64%) |
Apr 15, 2016 | 11.11 | 11.32 | 11.02 | 11.16 | 2,210,008 | -0.01(-0.12%) |
Apr 14, 2016 | 11.01 | 11.23 | 10.95 | 11.17 | 2,505,794 | +0.15(+1.35%) |
Apr 13, 2016 | 10.54 | 11.06 | 10.44 | 11.02 | 2,673,316 | +0.58(+5.57%) |
Apr 12, 2016 | 10.01 | 10.54 | 9.864 | 10.44 | 4,700,174 | +0.44(+4.35%) |
Apr 11, 2016 | 9.902 | 10.22 | 9.843 | 10.01 | 2,355,468 | +0.15(+1.47%) |
Apr 08, 2016 | 10.07 | 10.32 | 9.798 | 9.860 | 2,608,494 | -0.02(-0.21%) |
Apr 07, 2016 | 9.988 | 10.43 | 9.822 | 9.881 | 4,500,767 | -0.22(-2.22%) |
Apr 06, 2016 | 10.19 | 10.23 | 9.784 | 10.11 | 2,631,148 | -0.04(-0.41%) |
Apr 05, 2016 | 10.17 | 10.34 | 9.974 | 10.15 | 3,243,600 | -0.09(-0.88%) |
Apr 04, 2016 | 10.36 | 10.76 | 10.23 | 10.24 | 2,391,078 | -0.12(-1.20%) |