Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.670 | 8.910 | 8.510 | 8.890 | 594,304 | +0.23(+2.66%) |
Jun 29, 2016 | 8.410 | 8.770 | 8.386 | 8.660 | 540,342 | +0.31(+3.71%) |
Jun 28, 2016 | 7.970 | 8.440 | 7.930 | 8.350 | 906,636 | +0.44(+5.56%) |
Jun 27, 2016 | 8.140 | 8.170 | 7.810 | 7.910 | 694,672 | -0.26(-3.18%) |
Jun 24, 2016 | 8.150 | 8.350 | 8.100 | 8.170 | 4,231,471 | -0.43(-5.00%) |
Jun 23, 2016 | 8.660 | 8.860 | 8.560 | 8.600 | 656,831 | -0.06(-0.69%) |
Jun 22, 2016 | 8.680 | 8.830 | 8.600 | 8.660 | 386,523 | +0.02(+0.23%) |
Jun 21, 2016 | 8.960 | 9.250 | 8.390 | 8.640 | 697,086 | -0.31(-3.46%) |
Jun 20, 2016 | 8.880 | 9.110 | 8.780 | 8.950 | 618,793 | +0.23(+2.64%) |
Jun 17, 2016 | 9.190 | 9.200 | 8.680 | 8.720 | 1,656,502 | -0.21(-2.35%) |
Jun 16, 2016 | 9.300 | 9.300 | 8.830 | 8.930 | 859,722 | -0.47(-5.00%) |
Jun 15, 2016 | 9.360 | 9.560 | 8.810 | 9.400 | 1,394,840 | +0.09(+0.97%) |
Jun 14, 2016 | 9.780 | 9.820 | 9.200 | 9.310 | 863,767 | -0.60(-6.05%) |
Jun 13, 2016 | 10.73 | 10.88 | 9.795 | 9.910 | 763,286 | -0.85(-7.90%) |
Jun 10, 2016 | 11.00 | 11.09 | 10.66 | 10.76 | 288,659 | -0.24(-2.18%) |
Jun 09, 2016 | 11.14 | 11.24 | 10.93 | 11.00 | 515,254 | -0.10(-0.90%) |
Jun 08, 2016 | 11.03 | 11.21 | 10.81 | 11.10 | 652,960 | +0.18(+1.65%) |
Jun 07, 2016 | 10.93 | 11.14 | 10.80 | 10.92 | 396,157 | -0.03(-0.27%) |
Jun 06, 2016 | 10.86 | 11.05 | 10.76 | 10.95 | 557,664 | +0.10(+0.92%) |
Jun 03, 2016 | 10.90 | 11.02 | 10.73 | 10.85 | 445,026 | -0.04(-0.37%) |
Jun 02, 2016 | 11.02 | 11.10 | 10.81 | 10.89 | 319,025 | -0.08(-0.73%) |
Jun 01, 2016 | 10.72 | 11.00 | 10.40 | 10.97 | 575,459 | +0.22(+2.05%) |
May 31, 2016 | 10.29 | 10.84 | 10.20 | 10.75 | 986,551 | +0.15(+1.42%) |
May 27, 2016 | 10.39 | 10.60 | 10.60 | 10.60 | 585,700 | +0.21(+2.02%) |
May 26, 2016 | 10.64 | 10.64 | 10.19 | 10.39 | 647,693 | +0.29(+2.87%) |
May 25, 2016 | 10.03 | 11.14 | 9.920 | 10.10 | 1,022,680 | +0.44(+4.55%) |
May 24, 2016 | 10.47 | 10.69 | 8.950 | 9.660 | 3,320,899 | -1.48(-13.29%) |
May 23, 2016 | 10.87 | 11.30 | 10.87 | 11.14 | 378,482 | +0.26(+2.39%) |
May 20, 2016 | 11.00 | 11.14 | 10.82 | 10.88 | 295,042 | +0.00(+0.00%) |
May 19, 2016 | 11.04 | 11.16 | 10.77 | 10.88 | 238,979 | -0.21(-1.89%) |
May 18, 2016 | 10.88 | 11.30 | 10.75 | 11.09 | 351,358 | +0.14(+1.28%) |
May 17, 2016 | 11.27 | 11.28 | 10.85 | 10.95 | 281,074 | -0.34(-3.01%) |
May 16, 2016 | 11.32 | 11.77 | 11.15 | 11.29 | 311,304 | +0.00(+0.00%) |
May 13, 2016 | 10.83 | 11.60 | 10.81 | 11.29 | 496,991 | +0.42(+3.86%) |
May 12, 2016 | 11.28 | 11.36 | 10.84 | 10.87 | 346,572 | -0.37(-3.29%) |
May 11, 2016 | 10.92 | 11.38 | 10.92 | 11.24 | 326,635 | +0.34(+3.12%) |
May 10, 2016 | 10.74 | 11.10 | 10.74 | 10.90 | 285,762 | +0.20(+1.87%) |
May 09, 2016 | 11.15 | 11.15 | 10.53 | 10.70 | 427,199 | -0.60(-5.31%) |
May 06, 2016 | 11.50 | 11.62 | 11.00 | 11.30 | 527,343 | +0.37(+3.39%) |
May 05, 2016 | 11.73 | 12.02 | 10.59 | 10.93 | 881,160 | -1.13(-9.37%) |
May 04, 2016 | 11.86 | 12.15 | 11.75 | 12.06 | 334,083 | +0.09(+0.75%) |
May 03, 2016 | 12.24 | 12.43 | 11.94 | 11.97 | 309,805 | -0.33(-2.68%) |
May 02, 2016 | 12.14 | 12.36 | 11.70 | 12.30 | 453,784 | +0.14(+1.15%) |
Apr 29, 2016 | 11.89 | 12.23 | 11.84 | 12.16 | 385,141 | +0.16(+1.33%) |
Apr 28, 2016 | 12.50 | 12.63 | 11.88 | 12.00 | 358,468 | -0.29(-2.36%) |
Apr 27, 2016 | 12.46 | 12.46 | 12.14 | 12.29 | 263,930 | -0.17(-1.36%) |
Apr 26, 2016 | 12.14 | 12.60 | 11.77 | 12.46 | 494,607 | +0.33(+2.72%) |
Apr 25, 2016 | 12.04 | 12.43 | 12.00 | 12.13 | 288,755 | +0.15(+1.25%) |
Apr 22, 2016 | 12.84 | 12.93 | 11.89 | 11.98 | 635,447 | -0.77(-6.04%) |
Apr 21, 2016 | 12.48 | 13.35 | 12.39 | 12.75 | 798,351 | +0.27(+2.16%) |
Apr 20, 2016 | 11.72 | 12.83 | 11.70 | 12.48 | 1,084,430 | +0.83(+7.12%) |
Apr 19, 2016 | 11.75 | 11.96 | 11.09 | 11.65 | 596,183 | -0.07(-0.60%) |
Apr 18, 2016 | 11.52 | 11.75 | 11.40 | 11.72 | 452,046 | +0.09(+0.77%) |
Apr 15, 2016 | 11.37 | 11.67 | 11.27 | 11.63 | 561,052 | +0.26(+2.29%) |
Apr 14, 2016 | 10.96 | 11.52 | 10.96 | 11.37 | 604,566 | +0.41(+3.74%) |
Apr 13, 2016 | 11.12 | 11.19 | 10.48 | 10.96 | 862,820 | -0.02(-0.18%) |
Apr 12, 2016 | 11.21 | 11.34 | 10.76 | 10.98 | 570,618 | -0.25(-2.23%) |
Apr 11, 2016 | 11.04 | 11.63 | 11.02 | 11.23 | 782,143 | +0.26(+2.37%) |
Apr 08, 2016 | 10.45 | 11.19 | 10.45 | 10.97 | 723,062 | +0.55(+5.28%) |
Apr 07, 2016 | 10.43 | 10.59 | 10.28 | 10.42 | 252,788 | -0.11(-1.04%) |
Apr 06, 2016 | 10.47 | 10.55 | 10.14 | 10.53 | 437,000 | +0.04(+0.38%) |
Apr 05, 2016 | 10.10 | 10.58 | 9.830 | 10.49 | 383,395 | +0.26(+2.54%) |
Apr 04, 2016 | 10.39 | 10.44 | 10.16 | 10.23 | 353,248 | -0.11(-1.06%) |