Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.85 | 12.05 | 11.31 | 11.53 | 547,332 | -0.36(-3.03%) |
Jun 29, 2016 | 11.65 | 12.37 | 11.52 | 11.89 | 678,341 | +0.52(+4.57%) |
Jun 28, 2016 | 11.74 | 11.93 | 11.18 | 11.37 | 820,635 | +0.29(+2.62%) |
Jun 27, 2016 | 12.92 | 12.99 | 10.34 | 11.08 | 2,011,303 | -1.98(-15.16%) |
Jun 24, 2016 | 12.68 | 13.80 | 12.16 | 13.06 | 3,145,486 | +1.55(+13.47%) |
Jun 23, 2016 | 11.55 | 11.91 | 11.07 | 11.51 | 1,294,149 | +0.29(+2.58%) |
Jun 22, 2016 | 11.25 | 12.17 | 11.03 | 11.22 | 1,622,306 | +0.29(+2.65%) |
Jun 21, 2016 | 10.43 | 11.10 | 10.21 | 10.93 | 904,720 | +0.36(+3.41%) |
Jun 20, 2016 | 10.65 | 10.93 | 10.30 | 10.57 | 647,183 | +0.42(+4.14%) |
Jun 17, 2016 | 10.59 | 11.25 | 10.12 | 10.15 | 1,351,550 | -0.10(-0.98%) |
Jun 16, 2016 | 10.10 | 10.90 | 9.600 | 10.25 | 1,523,442 | -0.06(-0.58%) |
Jun 15, 2016 | 9.230 | 10.98 | 9.050 | 10.31 | 1,963,686 | +0.88(+9.33%) |
Jun 14, 2016 | 9.340 | 9.800 | 8.620 | 9.430 | 1,109,972 | -0.08(-0.84%) |
Jun 13, 2016 | 9.490 | 9.930 | 8.670 | 9.510 | 3,039,938 | -0.89(-8.56%) |
Jun 10, 2016 | 9.050 | 12.06 | 8.900 | 10.40 | 10,731,734 | +0.75(+7.77%) |
Jun 09, 2016 | 7.290 | 10.00 | 6.880 | 9.650 | 5,182,168 | +2.24(+30.23%) |
Jun 08, 2016 | 7.000 | 7.750 | 6.983 | 7.410 | 1,739,421 | +0.61(+8.97%) |
Jun 07, 2016 | 6.200 | 6.960 | 6.200 | 6.800 | 1,218,176 | +0.68(+11.11%) |
Jun 06, 2016 | 5.850 | 6.260 | 5.661 | 6.120 | 1,192,404 | +0.34(+5.88%) |
Jun 03, 2016 | 4.860 | 5.881 | 4.860 | 5.780 | 1,556,364 | +0.87(+17.72%) |
Jun 02, 2016 | 4.820 | 5.060 | 4.610 | 4.910 | 147,264 | +0.03(+0.61%) |
Jun 01, 2016 | 5.100 | 5.100 | 4.810 | 4.880 | 185,810 | -0.17(-3.37%) |
May 31, 2016 | 4.680 | 5.170 | 4.660 | 5.050 | 505,493 | +0.44(+9.54%) |
May 27, 2016 | 4.740 | 4.610 | 4.610 | 4.610 | 304,000 | -0.14(-2.95%) |
May 26, 2016 | 4.350 | 4.800 | 4.350 | 4.750 | 496,113 | +0.47(+10.98%) |
May 25, 2016 | 3.980 | 4.330 | 3.960 | 4.280 | 406,441 | +0.35(+8.91%) |
May 24, 2016 | 3.940 | 4.100 | 3.810 | 3.930 | 131,050 | -0.01(-0.25%) |
May 23, 2016 | 3.850 | 4.060 | 3.770 | 3.940 | 260,130 | -0.02(-0.51%) |
May 20, 2016 | 3.880 | 4.050 | 3.760 | 3.960 | 231,256 | +0.14(+3.66%) |
May 19, 2016 | 3.900 | 3.930 | 3.700 | 3.820 | 202,870 | -0.16(-4.02%) |
May 18, 2016 | 4.230 | 4.390 | 3.910 | 3.980 | 228,623 | -0.34(-7.87%) |
May 17, 2016 | 4.030 | 4.410 | 3.978 | 4.320 | 282,225 | +0.34(+8.54%) |
May 16, 2016 | 4.110 | 4.250 | 3.930 | 3.980 | 822,002 | +0.02(+0.51%) |
May 13, 2016 | 4.060 | 4.200 | 3.900 | 3.960 | 164,239 | -0.15(-3.65%) |
May 12, 2016 | 3.800 | 4.140 | 3.740 | 4.110 | 322,237 | +0.37(+9.89%) |
May 11, 2016 | 3.330 | 3.840 | 3.160 | 3.740 | 343,893 | +0.37(+10.98%) |
May 10, 2016 | 3.420 | 3.530 | 3.000 | 3.370 | 615,631 | -0.16(-4.53%) |
May 09, 2016 | 3.760 | 3.830 | 3.520 | 3.530 | 318,167 | -0.29(-7.59%) |
May 06, 2016 | 3.800 | 4.170 | 3.770 | 3.820 | 339,024 | +0.00(+0.00%) |
May 05, 2016 | 4.040 | 4.250 | 3.760 | 3.820 | 452,475 | +0.02(+0.53%) |
May 04, 2016 | 4.050 | 4.290 | 3.760 | 3.800 | 490,359 | -0.25(-6.17%) |
May 03, 2016 | 4.050 | 4.150 | 4.000 | 4.050 | 331,266 | -0.18(-4.26%) |
May 02, 2016 | 4.680 | 4.680 | 4.150 | 4.230 | 384,917 | -0.42(-9.03%) |
Apr 29, 2016 | 4.880 | 5.030 | 4.510 | 4.650 | 416,537 | -0.20(-4.12%) |
Apr 28, 2016 | 4.880 | 5.200 | 4.810 | 4.850 | 474,541 | -0.11(-2.22%) |
Apr 27, 2016 | 4.920 | 5.590 | 4.810 | 4.960 | 971,985 | -0.27(-5.16%) |
Apr 26, 2016 | 5.250 | 5.310 | 5.080 | 5.230 | 170,619 | +0.07(+1.36%) |
Apr 25, 2016 | 5.450 | 5.460 | 5.000 | 5.160 | 344,785 | -0.28(-5.15%) |
Apr 22, 2016 | 5.570 | 5.810 | 5.250 | 5.440 | 700,023 | -0.04(-0.73%) |
Apr 21, 2016 | 5.340 | 5.750 | 5.280 | 5.480 | 606,350 | +0.13(+2.43%) |
Apr 20, 2016 | 5.280 | 5.580 | 5.160 | 5.350 | 508,487 | +0.05(+0.94%) |
Apr 19, 2016 | 5.270 | 5.360 | 5.014 | 5.300 | 418,662 | +0.28(+5.58%) |
Apr 18, 2016 | 4.860 | 5.280 | 4.850 | 5.020 | 362,797 | -0.24(-4.56%) |
Apr 15, 2016 | 5.080 | 5.430 | 5.017 | 5.260 | 240,045 | +0.14(+2.73%) |
Apr 14, 2016 | 5.210 | 5.471 | 5.050 | 5.120 | 272,982 | -0.13(-2.48%) |
Apr 13, 2016 | 5.950 | 5.950 | 5.190 | 5.250 | 830,825 | -0.52(-9.01%) |
Apr 12, 2016 | 5.100 | 5.800 | 4.940 | 5.770 | 1,578,570 | +0.83(+16.80%) |
Apr 11, 2016 | 5.160 | 5.250 | 4.800 | 4.940 | 212,254 | -0.04(-0.80%) |
Apr 08, 2016 | 5.000 | 5.210 | 4.750 | 4.980 | 505,592 | +0.29(+6.18%) |
Apr 07, 2016 | 4.900 | 5.000 | 4.610 | 4.690 | 236,878 | -0.24(-4.87%) |
Apr 06, 2016 | 4.650 | 5.000 | 4.580 | 4.930 | 420,257 | +0.36(+7.88%) |
Apr 05, 2016 | 4.610 | 4.690 | 4.260 | 4.570 | 174,139 | -0.05(-1.08%) |
Apr 04, 2016 | 4.840 | 5.090 | 4.600 | 4.620 | 242,656 | -0.22(-4.55%) |