Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.01 | 10.14 | 9.882 | 9.986 | 31,922 | +0.03(+0.30%) |
Jun 29, 2016 | 9.907 | 10.02 | 9.818 | 9.957 | 44,563 | +0.28(+2.87%) |
Jun 28, 2016 | 9.431 | 9.947 | 9.431 | 9.679 | 49,443 | +0.28(+2.96%) |
Jun 27, 2016 | 9.182 | 9.530 | 9.182 | 9.401 | 53,128 | +0.28(+3.05%) |
Jun 24, 2016 | 9.381 | 9.619 | 8.944 | 9.123 | 1,105,320 | -0.42(-4.37%) |
Jun 23, 2016 | 9.192 | 9.550 | 9.133 | 9.540 | 82,294 | +0.37(+4.00%) |
Jun 22, 2016 | 9.063 | 9.212 | 8.944 | 9.172 | 44,601 | +0.17(+1.87%) |
Jun 21, 2016 | 9.133 | 9.191 | 8.934 | 9.004 | 41,546 | -0.08(-0.87%) |
Jun 20, 2016 | 9.033 | 9.212 | 9.033 | 9.083 | 47,078 | +0.15(+1.67%) |
Jun 17, 2016 | 9.381 | 9.381 | 8.924 | 8.934 | 39,717 | -0.44(-4.66%) |
Jun 16, 2016 | 9.371 | 9.450 | 9.282 | 9.371 | 15,356 | -0.08(-0.84%) |
Jun 15, 2016 | 9.440 | 9.540 | 9.381 | 9.450 | 21,357 | +0.08(+0.85%) |
Jun 14, 2016 | 9.292 | 9.520 | 9.093 | 9.371 | 51,711 | +0.09(+0.96%) |
Jun 13, 2016 | 9.887 | 10.33 | 9.242 | 9.282 | 59,863 | -0.70(-7.06%) |
Jun 10, 2016 | 10.19 | 10.36 | 9.967 | 9.986 | 26,768 | -0.25(-2.42%) |
Jun 09, 2016 | 10.33 | 10.44 | 9.996 | 10.23 | 20,297 | -0.10(-0.96%) |
Jun 08, 2016 | 10.37 | 10.42 | 10.23 | 10.33 | 47,269 | +0.01(+0.10%) |
Jun 07, 2016 | 10.16 | 10.37 | 10.16 | 10.32 | 29,332 | +0.14(+1.36%) |
Jun 06, 2016 | 9.957 | 10.23 | 9.589 | 10.19 | 65,361 | +0.18(+1.79%) |
Jun 03, 2016 | 10.37 | 10.39 | 9.907 | 10.01 | 30,182 | -0.33(-3.17%) |
Jun 02, 2016 | 10.29 | 10.40 | 10.01 | 10.33 | 30,073 | -0.04(-0.38%) |
Jun 01, 2016 | 10.28 | 10.41 | 9.922 | 10.37 | 47,053 | +0.01(+0.10%) |
May 31, 2016 | 10.61 | 10.77 | 10.18 | 10.36 | 67,503 | -0.36(-3.33%) |
May 27, 2016 | 10.87 | 10.72 | 10.72 | 10.72 | 30,321 | -0.21(-1.91%) |
May 26, 2016 | 10.86 | 11.00 | 10.40 | 10.93 | 25,270 | +0.04(+0.36%) |
May 25, 2016 | 10.42 | 10.93 | 10.41 | 10.89 | 23,996 | +0.07(+0.64%) |
May 24, 2016 | 10.72 | 11.01 | 10.48 | 10.82 | 33,631 | +0.09(+0.83%) |
May 23, 2016 | 10.48 | 10.76 | 10.31 | 10.73 | 45,232 | +0.18(+1.69%) |
May 20, 2016 | 10.85 | 11.12 | 9.919 | 10.55 | 36,551 | -0.32(-2.92%) |
May 19, 2016 | 10.82 | 10.90 | 10.71 | 10.87 | 24,043 | -0.04(-0.36%) |
May 18, 2016 | 11.25 | 11.46 | 10.64 | 10.91 | 75,313 | -0.35(-3.08%) |
May 17, 2016 | 11.51 | 11.74 | 11.18 | 11.26 | 68,608 | -0.45(-3.81%) |
May 16, 2016 | 11.34 | 11.86 | 11.20 | 11.70 | 93,592 | +0.08(+0.68%) |
May 13, 2016 | 11.19 | 11.72 | 10.83 | 11.62 | 108,306 | +0.38(+3.35%) |
May 12, 2016 | 10.95 | 11.38 | 10.80 | 11.25 | 115,787 | +0.42(+3.84%) |
May 11, 2016 | 9.988 | 11.23 | 9.988 | 10.83 | 92,854 | +0.71(+7.05%) |
May 10, 2016 | 11.15 | 11.25 | 9.929 | 10.12 | 264,302 | -3.26(-24.37%) |
May 09, 2016 | 13.36 | 13.53 | 12.81 | 13.38 | 44,505 | -0.10(-0.74%) |
May 06, 2016 | 13.23 | 13.59 | 13.21 | 13.48 | 67,579 | +0.22(+1.64%) |
May 05, 2016 | 12.88 | 13.34 | 12.81 | 13.26 | 120,509 | +0.36(+2.76%) |
May 04, 2016 | 12.81 | 12.90 | 12.81 | 12.90 | 55,896 | +0.06(+0.46%) |
May 03, 2016 | 12.88 | 12.88 | 12.65 | 12.84 | 50,466 | -0.03(-0.23%) |
May 02, 2016 | 12.88 | 12.88 | 12.63 | 12.87 | 53,700 | -0.01(-0.08%) |
Apr 29, 2016 | 12.82 | 12.91 | 12.82 | 12.88 | 53,151 | -0.03(-0.23%) |
Apr 28, 2016 | 12.96 | 13.00 | 12.83 | 12.91 | 56,451 | +0.03(+0.23%) |
Apr 27, 2016 | 12.76 | 12.98 | 12.76 | 12.88 | 96,979 | +0.03(+0.23%) |
Apr 26, 2016 | 12.99 | 12.99 | 12.80 | 12.85 | 67,743 | -0.09(-0.69%) |
Apr 25, 2016 | 12.83 | 12.97 | 12.67 | 12.94 | 52,376 | +0.07(+0.58%) |
Apr 22, 2016 | 12.84 | 12.93 | 12.72 | 12.87 | 57,217 | +0.04(+0.35%) |
Apr 21, 2016 | 12.73 | 12.98 | 12.70 | 12.82 | 51,781 | -0.02(-0.15%) |
Apr 20, 2016 | 12.72 | 12.98 | 12.72 | 12.84 | 60,621 | +0.02(+0.15%) |
Apr 19, 2016 | 12.69 | 12.87 | 12.69 | 12.82 | 45,525 | +0.09(+0.70%) |
Apr 18, 2016 | 12.81 | 12.87 | 12.55 | 12.73 | 63,730 | +0.13(+1.02%) |
Apr 15, 2016 | 12.67 | 12.70 | 12.49 | 12.60 | 40,396 | -0.07(-0.55%) |
Apr 14, 2016 | 12.63 | 12.73 | 12.59 | 12.67 | 29,446 | +0.01(+0.08%) |
Apr 13, 2016 | 12.56 | 12.80 | 12.53 | 12.66 | 58,978 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.84 | 12.50 | 12.53 | 44,036 | -0.05(-0.39%) |
Apr 11, 2016 | 12.38 | 12.82 | 12.38 | 12.58 | 49,600 | +0.21(+1.68%) |
Apr 08, 2016 | 12.68 | 12.87 | 12.20 | 12.38 | 49,034 | -0.29(-2.27%) |
Apr 07, 2016 | 12.55 | 12.86 | 12.55 | 12.66 | 42,155 | -0.07(-0.54%) |
Apr 06, 2016 | 12.55 | 12.87 | 12.55 | 12.73 | 34,162 | +0.21(+1.66%) |
Apr 05, 2016 | 12.53 | 12.87 | 12.51 | 12.52 | 48,541 | -0.03(-0.24%) |
Apr 04, 2016 | 12.53 | 12.61 | 12.42 | 12.55 | 44,733 | +0.17(+1.36%) |