Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.820 | 10.01 | 9.738 | 9.965 | 2,062,907 | +0.16(+1.67%) |
Jun 29, 2016 | 9.692 | 9.874 | 9.629 | 9.801 | 1,624,339 | +0.23(+2.37%) |
Jun 28, 2016 | 9.801 | 9.838 | 9.456 | 9.574 | 2,558,619 | -0.05(-0.57%) |
Jun 27, 2016 | 9.692 | 9.809 | 9.548 | 9.629 | 3,198,316 | -0.13(-1.29%) |
Jun 24, 2016 | 9.782 | 9.971 | 9.728 | 9.755 | 2,039,351 | -0.53(-5.16%) |
Jun 23, 2016 | 10.17 | 10.37 | 10.08 | 10.29 | 1,124,876 | +0.25(+2.51%) |
Jun 22, 2016 | 10.16 | 10.19 | 9.989 | 10.03 | 957,052 | -0.02(-0.18%) |
Jun 21, 2016 | 10.08 | 10.09 | 9.935 | 10.05 | 2,371,106 | -0.04(-0.36%) |
Jun 20, 2016 | 10.28 | 10.35 | 10.07 | 10.09 | 2,437,153 | +0.02(+0.18%) |
Jun 17, 2016 | 10.20 | 10.24 | 10.03 | 10.07 | 1,140,063 | -0.04(-0.36%) |
Jun 16, 2016 | 9.998 | 10.15 | 9.854 | 10.11 | 1,243,888 | -0.01(-0.09%) |
Jun 15, 2016 | 10.17 | 10.23 | 10.04 | 10.11 | 1,327,444 | -0.05(-0.53%) |
Jun 14, 2016 | 10.40 | 10.47 | 10.09 | 10.17 | 1,610,106 | -0.29(-2.75%) |
Jun 13, 2016 | 10.48 | 10.59 | 10.42 | 10.46 | 1,433,994 | -0.07(-0.68%) |
Jun 10, 2016 | 10.76 | 10.76 | 10.48 | 10.53 | 1,122,389 | -0.27(-2.50%) |
Jun 09, 2016 | 11.00 | 11.00 | 10.77 | 10.80 | 1,138,481 | -0.22(-1.96%) |
Jun 08, 2016 | 11.10 | 11.18 | 10.95 | 11.01 | 1,901,192 | +0.09(+0.82%) |
Jun 07, 2016 | 10.90 | 10.96 | 10.80 | 10.92 | 1,845,844 | +0.09(+0.83%) |
Jun 06, 2016 | 10.59 | 10.85 | 10.58 | 10.83 | 1,362,272 | +0.30(+2.82%) |
Jun 03, 2016 | 10.53 | 10.59 | 10.42 | 10.54 | 1,264,508 | +0.10(+0.95%) |
Jun 02, 2016 | 10.20 | 10.44 | 10.20 | 10.44 | 2,109,782 | +0.18(+1.75%) |
Jun 01, 2016 | 10.40 | 10.45 | 10.20 | 10.26 | 2,238,194 | -0.21(-1.98%) |
May 31, 2016 | 10.55 | 10.64 | 10.46 | 10.47 | 2,523,531 | -0.07(-0.68%) |
May 27, 2016 | 10.49 | 10.54 | 10.54 | 10.54 | 842,661 | +0.00(+0.00%) |
May 26, 2016 | 10.73 | 10.76 | 10.51 | 10.54 | 1,328,394 | +0.02(+0.17%) |
May 25, 2016 | 10.50 | 10.74 | 10.48 | 10.52 | 1,054,715 | +0.08(+0.78%) |
May 24, 2016 | 10.39 | 10.61 | 10.23 | 10.44 | 2,191,748 | -0.04(-0.43%) |
May 23, 2016 | 10.18 | 10.52 | 10.15 | 10.48 | 1,175,921 | +0.23(+2.28%) |
May 20, 2016 | 10.32 | 10.38 | 10.18 | 10.25 | 1,078,306 | -0.02(-0.18%) |
May 19, 2016 | 10.15 | 10.29 | 10.11 | 10.27 | 912,115 | -0.02(-0.18%) |
May 18, 2016 | 10.47 | 10.54 | 10.23 | 10.29 | 1,519,259 | -0.28(-2.64%) |
May 17, 2016 | 10.41 | 10.69 | 10.32 | 10.56 | 1,437,721 | +0.13(+1.29%) |
May 16, 2016 | 10.53 | 10.63 | 10.42 | 10.43 | 969,503 | +0.02(+0.17%) |
May 13, 2016 | 10.50 | 10.63 | 10.38 | 10.41 | 1,201,896 | -0.13(-1.28%) |
May 12, 2016 | 10.70 | 11.01 | 10.52 | 10.55 | 3,066,268 | -0.05(-0.51%) |
May 11, 2016 | 10.66 | 10.79 | 10.57 | 10.60 | 1,126,257 | -0.02(-0.17%) |
May 10, 2016 | 10.51 | 10.63 | 10.46 | 10.62 | 1,526,817 | +0.19(+1.81%) |
May 09, 2016 | 10.37 | 10.53 | 10.29 | 10.43 | 2,573,182 | -0.03(-0.26%) |
May 06, 2016 | 10.43 | 10.65 | 10.40 | 10.46 | 1,388,148 | +0.02(+0.17%) |
May 05, 2016 | 10.92 | 10.94 | 10.36 | 10.44 | 2,572,576 | -0.30(-2.77%) |
May 04, 2016 | 10.74 | 10.92 | 10.64 | 10.74 | 1,463,912 | -0.09(-0.83%) |
May 03, 2016 | 10.96 | 11.03 | 10.77 | 10.83 | 2,474,218 | -0.28(-2.51%) |
May 02, 2016 | 11.29 | 11.30 | 11.01 | 11.10 | 2,012,251 | -0.15(-1.36%) |
Apr 29, 2016 | 11.77 | 11.82 | 11.20 | 11.26 | 3,900,340 | -0.54(-4.58%) |
Apr 28, 2016 | 12.06 | 12.15 | 11.78 | 11.80 | 2,210,439 | -0.31(-2.53%) |
Apr 27, 2016 | 11.73 | 12.13 | 11.72 | 12.10 | 2,217,051 | +0.38(+3.22%) |
Apr 26, 2016 | 11.73 | 11.77 | 11.54 | 11.73 | 3,333,731 | +0.09(+0.77%) |
Apr 25, 2016 | 11.73 | 11.78 | 11.44 | 11.64 | 1,846,465 | -0.15(-1.30%) |
Apr 22, 2016 | 11.07 | 11.92 | 11.06 | 11.79 | 4,460,186 | +0.72(+6.50%) |
Apr 21, 2016 | 11.54 | 11.56 | 11.06 | 11.07 | 2,803,921 | -0.43(-3.76%) |
Apr 20, 2016 | 11.61 | 11.74 | 11.49 | 11.50 | 1,728,506 | -0.08(-0.70%) |
Apr 19, 2016 | 11.31 | 11.59 | 11.23 | 11.58 | 2,242,843 | +0.44(+3.96%) |
Apr 18, 2016 | 11.03 | 11.36 | 11.02 | 11.14 | 1,514,608 | -0.07(-0.64%) |
Apr 15, 2016 | 11.28 | 11.28 | 11.07 | 11.21 | 1,050,511 | -0.13(-1.19%) |
Apr 14, 2016 | 11.34 | 11.42 | 11.24 | 11.35 | 1,202,391 | -0.03(-0.24%) |
Apr 13, 2016 | 11.29 | 11.55 | 11.29 | 11.37 | 1,754,233 | +0.19(+1.69%) |
Apr 12, 2016 | 10.95 | 11.27 | 10.90 | 11.19 | 4,868,264 | +0.32(+2.98%) |
Apr 11, 2016 | 10.89 | 11.04 | 10.81 | 10.86 | 1,661,444 | +0.02(+0.17%) |
Apr 08, 2016 | 10.96 | 11.01 | 10.81 | 10.84 | 1,156,826 | +0.11(+1.01%) |
Apr 07, 2016 | 10.91 | 10.94 | 10.65 | 10.74 | 2,112,476 | -0.33(-3.01%) |
Apr 06, 2016 | 10.82 | 11.10 | 10.75 | 11.07 | 1,298,838 | +0.32(+3.01%) |
Apr 05, 2016 | 10.87 | 10.97 | 10.75 | 10.74 | 2,615,946 | -0.27(-2.45%) |
Apr 04, 2016 | 11.37 | 11.41 | 11.01 | 11.01 | 1,488,448 | -0.41(-3.55%) |