Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.840 | 9.950 | 9.724 | 9.780 | 62,405 | -0.03(-0.31%) |
Jun 29, 2016 | 9.780 | 10.03 | 9.760 | 9.810 | 118,759 | +0.10(+1.03%) |
Jun 28, 2016 | 9.810 | 10.06 | 9.640 | 9.710 | 93,647 | -0.02(-0.21%) |
Jun 27, 2016 | 10.09 | 10.34 | 9.540 | 9.730 | 128,991 | -0.58(-5.63%) |
Jun 24, 2016 | 9.480 | 10.39 | 9.420 | 10.31 | 108,790 | +0.38(+3.83%) |
Jun 23, 2016 | 9.990 | 10.09 | 9.870 | 9.930 | 58,610 | +0.03(+0.30%) |
Jun 22, 2016 | 9.910 | 9.990 | 9.750 | 9.900 | 38,736 | +0.01(+0.10%) |
Jun 21, 2016 | 10.00 | 10.00 | 9.720 | 9.890 | 45,428 | -0.11(-1.10%) |
Jun 20, 2016 | 10.07 | 10.15 | 9.840 | 10.00 | 59,245 | -0.06(-0.60%) |
Jun 17, 2016 | 9.770 | 10.09 | 9.710 | 10.06 | 188,677 | +0.33(+3.39%) |
Jun 16, 2016 | 9.680 | 9.770 | 9.440 | 9.730 | 42,505 | +0.08(+0.83%) |
Jun 15, 2016 | 9.730 | 9.980 | 9.630 | 9.650 | 50,024 | -0.08(-0.82%) |
Jun 14, 2016 | 9.440 | 9.810 | 9.300 | 9.730 | 80,770 | +0.19(+1.99%) |
Jun 13, 2016 | 9.770 | 9.810 | 9.360 | 9.540 | 93,252 | -0.31(-3.15%) |
Jun 10, 2016 | 9.800 | 9.920 | 9.650 | 9.850 | 63,762 | -0.04(-0.40%) |
Jun 09, 2016 | 9.930 | 10.04 | 9.800 | 9.890 | 44,182 | -0.08(-0.80%) |
Jun 08, 2016 | 10.08 | 10.08 | 9.880 | 9.970 | 69,509 | -0.13(-1.29%) |
Jun 07, 2016 | 10.11 | 10.17 | 9.900 | 10.10 | 92,402 | -0.04(-0.39%) |
Jun 06, 2016 | 9.500 | 10.22 | 9.480 | 10.14 | 181,709 | +0.64(+6.74%) |
Jun 03, 2016 | 9.490 | 9.780 | 9.490 | 9.500 | 54,626 | -0.03(-0.31%) |
Jun 02, 2016 | 9.400 | 9.540 | 9.390 | 9.530 | 66,264 | +0.07(+0.74%) |
Jun 01, 2016 | 9.370 | 9.500 | 9.305 | 9.460 | 71,734 | +0.08(+0.85%) |
May 31, 2016 | 9.570 | 9.760 | 9.290 | 9.380 | 143,172 | -0.20(-2.09%) |
May 27, 2016 | 9.590 | 9.580 | 9.580 | 9.580 | 101,700 | -0.04(-0.42%) |
May 26, 2016 | 9.530 | 9.700 | 9.530 | 9.620 | 114,590 | +0.06(+0.63%) |
May 25, 2016 | 9.475 | 9.600 | 9.360 | 9.560 | 65,317 | +0.09(+0.95%) |
May 24, 2016 | 9.460 | 9.640 | 9.300 | 9.470 | 80,209 | +0.05(+0.53%) |
May 23, 2016 | 9.430 | 9.550 | 9.350 | 9.420 | 74,813 | -0.02(-0.21%) |
May 20, 2016 | 9.510 | 9.510 | 9.290 | 9.440 | 68,833 | -0.02(-0.21%) |
May 19, 2016 | 9.320 | 9.540 | 9.320 | 9.460 | 198,275 | +0.01(+0.11%) |
May 18, 2016 | 9.620 | 9.620 | 9.280 | 9.450 | 149,894 | -0.23(-2.38%) |
May 17, 2016 | 10.05 | 10.30 | 9.550 | 9.680 | 111,228 | -0.46(-4.54%) |
May 16, 2016 | 10.10 | 10.23 | 9.720 | 10.14 | 85,532 | +0.03(+0.30%) |
May 13, 2016 | 10.35 | 10.44 | 10.01 | 10.11 | 134,225 | -0.25(-2.41%) |
May 12, 2016 | 10.81 | 10.92 | 10.25 | 10.36 | 212,663 | -0.38(-3.54%) |
May 11, 2016 | 10.91 | 10.97 | 10.72 | 10.74 | 173,920 | -0.22(-2.01%) |
May 10, 2016 | 10.98 | 11.00 | 10.74 | 10.96 | 126,272 | +0.00(+0.00%) |
May 09, 2016 | 10.97 | 11.11 | 10.69 | 10.96 | 129,594 | +0.07(+0.64%) |
May 06, 2016 | 10.93 | 11.13 | 10.70 | 10.89 | 183,478 | -0.01(-0.09%) |
May 05, 2016 | 11.06 | 11.20 | 10.81 | 10.90 | 229,407 | -0.17(-1.54%) |
May 04, 2016 | 10.05 | 11.60 | 9.800 | 11.07 | 287,291 | +0.05(+0.45%) |
May 03, 2016 | 11.38 | 11.51 | 10.85 | 11.02 | 342,894 | -0.35(-3.08%) |
May 02, 2016 | 11.27 | 11.49 | 11.04 | 11.37 | 140,869 | +0.22(+1.97%) |
Apr 29, 2016 | 11.13 | 11.21 | 10.92 | 11.15 | 172,003 | -0.09(-0.80%) |
Apr 28, 2016 | 11.33 | 11.61 | 10.89 | 11.24 | 200,578 | -0.09(-0.79%) |
Apr 27, 2016 | 11.57 | 11.74 | 11.17 | 11.33 | 237,363 | -0.33(-2.83%) |
Apr 26, 2016 | 11.32 | 11.86 | 11.28 | 11.66 | 324,068 | +0.38(+3.37%) |
Apr 25, 2016 | 11.16 | 11.75 | 11.16 | 11.28 | 336,869 | +0.09(+0.80%) |
Apr 22, 2016 | 10.91 | 11.36 | 10.91 | 11.19 | 130,173 | +0.29(+2.66%) |
Apr 21, 2016 | 10.86 | 11.05 | 10.86 | 10.90 | 103,855 | +0.00(+0.00%) |
Apr 20, 2016 | 10.87 | 11.11 | 10.86 | 10.90 | 104,095 | -0.01(-0.09%) |
Apr 19, 2016 | 11.19 | 11.28 | 10.84 | 10.91 | 50,857 | -0.22(-1.98%) |
Apr 18, 2016 | 11.03 | 11.14 | 10.92 | 11.13 | 62,972 | +0.11(+1.00%) |
Apr 15, 2016 | 11.03 | 11.18 | 10.92 | 11.02 | 35,949 | -0.14(-1.25%) |
Apr 14, 2016 | 11.20 | 11.26 | 11.08 | 11.16 | 48,212 | -0.04(-0.36%) |
Apr 13, 2016 | 11.07 | 11.34 | 11.06 | 11.20 | 50,391 | +0.16(+1.45%) |
Apr 12, 2016 | 10.89 | 11.27 | 10.88 | 11.04 | 81,270 | +0.11(+1.01%) |
Apr 11, 2016 | 10.85 | 11.10 | 10.85 | 10.93 | 101,175 | +0.11(+1.02%) |
Apr 08, 2016 | 10.74 | 11.08 | 10.66 | 10.82 | 194,872 | +0.11(+1.03%) |
Apr 07, 2016 | 11.14 | 11.21 | 10.17 | 10.71 | 278,392 | -0.45(-4.03%) |
Apr 06, 2016 | 11.26 | 11.64 | 11.01 | 11.16 | 106,173 | -0.04(-0.36%) |
Apr 05, 2016 | 11.46 | 11.46 | 11.09 | 11.20 | 73,319 | -0.31(-2.69%) |
Apr 04, 2016 | 11.69 | 11.72 | 11.48 | 11.51 | 89,647 | -0.21(-1.79%) |