Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.230 | 9.490 | 9.170 | 9.490 | 5,775,938 | +0.29(+3.15%) |
Jun 29, 2016 | 9.180 | 9.254 | 9.080 | 9.200 | 7,518,568 | +0.13(+1.43%) |
Jun 28, 2016 | 9.070 | 9.160 | 8.980 | 9.070 | 6,525,180 | +0.11(+1.23%) |
Jun 27, 2016 | 9.350 | 9.360 | 8.930 | 8.960 | 6,482,990 | -0.49(-5.19%) |
Jun 24, 2016 | 9.600 | 9.740 | 9.450 | 9.450 | 8,714,010 | -0.57(-5.69%) |
Jun 23, 2016 | 9.910 | 10.02 | 9.890 | 10.02 | 3,238,640 | +0.24(+2.45%) |
Jun 22, 2016 | 9.830 | 9.920 | 9.770 | 9.780 | 3,305,072 | -0.05(-0.51%) |
Jun 21, 2016 | 9.800 | 9.840 | 9.695 | 9.830 | 3,318,130 | +0.04(+0.41%) |
Jun 20, 2016 | 9.920 | 9.990 | 9.780 | 9.790 | 4,111,234 | +0.02(+0.20%) |
Jun 17, 2016 | 9.710 | 9.845 | 9.680 | 9.770 | 5,663,008 | +0.07(+0.72%) |
Jun 16, 2016 | 9.830 | 9.850 | 9.660 | 9.700 | 6,871,962 | -0.21(-2.12%) |
Jun 15, 2016 | 9.750 | 10.00 | 9.720 | 9.910 | 6,364,867 | +0.18(+1.85%) |
Jun 14, 2016 | 9.810 | 9.880 | 9.640 | 9.730 | 5,690,780 | -0.13(-1.32%) |
Jun 13, 2016 | 9.890 | 9.995 | 9.840 | 9.860 | 4,601,476 | -0.07(-0.70%) |
Jun 10, 2016 | 10.04 | 10.04 | 9.850 | 9.930 | 3,674,895 | -0.19(-1.88%) |
Jun 09, 2016 | 10.18 | 10.20 | 10.06 | 10.12 | 3,773,931 | -0.12(-1.17%) |
Jun 08, 2016 | 10.28 | 10.29 | 10.19 | 10.24 | 5,256,226 | -0.04(-0.39%) |
Jun 07, 2016 | 10.33 | 10.33 | 10.19 | 10.28 | 4,145,905 | -0.02(-0.19%) |
Jun 06, 2016 | 10.10 | 10.33 | 10.10 | 10.30 | 5,779,924 | +0.24(+2.39%) |
Jun 03, 2016 | 10.09 | 10.12 | 9.985 | 10.06 | 3,942,793 | -0.08(-0.79%) |
Jun 02, 2016 | 9.980 | 10.14 | 9.960 | 10.14 | 5,267,149 | +0.16(+1.60%) |
Jun 01, 2016 | 9.920 | 10.00 | 9.820 | 9.980 | 6,254,562 | +0.01(+0.10%) |
May 31, 2016 | 9.850 | 9.970 | 9.815 | 9.970 | 11,718,333 | +0.14(+1.42%) |
May 27, 2016 | 9.630 | 9.830 | 9.830 | 9.830 | 5,968,400 | +0.22(+2.29%) |
May 26, 2016 | 9.530 | 9.640 | 9.490 | 9.610 | 7,980,834 | +0.09(+0.95%) |
May 25, 2016 | 9.380 | 9.700 | 9.380 | 9.520 | 8,920,290 | +0.24(+2.59%) |
May 24, 2016 | 9.200 | 9.290 | 9.170 | 9.280 | 6,587,623 | +0.17(+1.87%) |
May 23, 2016 | 9.140 | 9.190 | 9.080 | 9.110 | 4,414,405 | -0.03(-0.33%) |
May 20, 2016 | 9.120 | 9.225 | 9.080 | 9.140 | 5,529,280 | +0.09(+0.99%) |
May 19, 2016 | 9.150 | 9.180 | 9.010 | 9.050 | 4,329,412 | -0.06(-0.66%) |
May 18, 2016 | 9.130 | 9.210 | 9.050 | 9.110 | 5,042,799 | -0.03(-0.33%) |
May 17, 2016 | 9.110 | 9.215 | 9.070 | 9.140 | 6,006,529 | +0.02(+0.22%) |
May 16, 2016 | 9.030 | 9.210 | 9.030 | 9.120 | 7,268,201 | +0.09(+1.00%) |
May 13, 2016 | 9.220 | 9.290 | 9.000 | 9.030 | 7,353,303 | -0.21(-2.27%) |
May 12, 2016 | 9.330 | 9.360 | 9.190 | 9.240 | 6,352,360 | -0.05(-0.54%) |
May 11, 2016 | 9.510 | 9.530 | 9.280 | 9.290 | 5,736,035 | -0.21(-2.21%) |
May 10, 2016 | 9.380 | 9.520 | 9.335 | 9.500 | 5,692,977 | +0.15(+1.60%) |
May 09, 2016 | 9.440 | 9.475 | 9.335 | 9.350 | 4,077,315 | -0.13(-1.37%) |
May 06, 2016 | 9.270 | 9.510 | 9.220 | 9.480 | 7,245,750 | +0.19(+2.05%) |
May 05, 2016 | 9.490 | 9.530 | 9.260 | 9.290 | 6,739,559 | -0.16(-1.69%) |
May 04, 2016 | 9.440 | 9.540 | 9.400 | 9.450 | 9,663,965 | -0.02(-0.21%) |
May 03, 2016 | 9.590 | 9.610 | 9.440 | 9.470 | 6,931,198 | -0.18(-1.87%) |
May 02, 2016 | 9.600 | 9.650 | 9.510 | 9.650 | 6,733,458 | +0.05(+0.52%) |
Apr 29, 2016 | 9.790 | 9.835 | 9.530 | 9.600 | 11,498,156 | -0.23(-2.34%) |
Apr 28, 2016 | 9.950 | 9.980 | 9.760 | 9.830 | 10,010,438 | -0.17(-1.70%) |
Apr 27, 2016 | 9.760 | 10.01 | 9.750 | 10.00 | 15,290,568 | +0.19(+1.94%) |
Apr 26, 2016 | 9.560 | 9.920 | 9.510 | 9.810 | 18,281,184 | +0.13(+1.34%) |
Apr 25, 2016 | 10.64 | 10.68 | 9.640 | 9.680 | 35,351,856 | -1.49(-13.34%) |
Apr 22, 2016 | 11.14 | 11.24 | 11.12 | 11.17 | 6,695,568 | +0.01(+0.09%) |
Apr 21, 2016 | 11.23 | 11.28 | 11.15 | 11.16 | 6,473,006 | -0.03(-0.27%) |
Apr 20, 2016 | 11.26 | 11.26 | 11.14 | 11.19 | 5,934,612 | -0.04(-0.36%) |
Apr 19, 2016 | 11.27 | 11.39 | 11.17 | 11.23 | 5,633,735 | -0.02(-0.18%) |
Apr 18, 2016 | 11.19 | 11.26 | 11.07 | 11.25 | 4,540,712 | +0.06(+0.54%) |
Apr 15, 2016 | 11.18 | 11.25 | 11.12 | 11.19 | 6,946,519 | +0.03(+0.27%) |
Apr 14, 2016 | 11.19 | 11.20 | 11.06 | 11.16 | 3,620,574 | -0.04(-0.36%) |
Apr 13, 2016 | 11.22 | 11.22 | 11.13 | 11.20 | 4,847,872 | +0.06(+0.54%) |
Apr 12, 2016 | 11.04 | 11.20 | 11.03 | 11.14 | 8,740,160 | +0.16(+1.46%) |
Apr 11, 2016 | 11.01 | 11.11 | 10.92 | 10.98 | 5,166,883 | +0.00(+0.00%) |
Apr 08, 2016 | 10.99 | 11.06 | 10.94 | 10.98 | 3,158,555 | +0.09(+0.83%) |
Apr 07, 2016 | 10.98 | 11.01 | 10.80 | 10.89 | 5,950,955 | -0.17(-1.54%) |
Apr 06, 2016 | 10.97 | 11.06 | 10.82 | 11.06 | 4,731,797 | +0.08(+0.73%) |
Apr 05, 2016 | 10.94 | 11.04 | 10.88 | 10.98 | 6,098,894 | -0.02(-0.18%) |
Apr 04, 2016 | 11.08 | 11.21 | 11.00 | 11.00 | 5,485,995 | -0.10(-0.90%) |