Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.47 | 10.47 | 9.908 | 10.42 | 87,809 | +0.01(+0.12%) |
Jun 29, 2016 | 10.41 | 10.67 | 10.26 | 10.40 | 112,051 | +0.08(+0.78%) |
Jun 28, 2016 | 9.790 | 10.41 | 9.790 | 10.32 | 97,392 | +0.62(+6.39%) |
Jun 27, 2016 | 10.02 | 10.02 | 9.418 | 9.704 | 141,922 | -0.40(-3.93%) |
Jun 24, 2016 | 9.914 | 10.10 | 9.765 | 10.10 | 227,186 | -0.08(-0.79%) |
Jun 23, 2016 | 10.21 | 10.40 | 10.07 | 10.18 | 53,479 | +0.13(+1.29%) |
Jun 22, 2016 | 10.30 | 11.04 | 10.05 | 10.05 | 99,879 | -0.16(-1.58%) |
Jun 21, 2016 | 10.28 | 10.39 | 9.877 | 10.21 | 68,031 | +0.04(+0.43%) |
Jun 20, 2016 | 10.02 | 10.53 | 10.02 | 10.17 | 77,955 | +0.14(+1.36%) |
Jun 17, 2016 | 10.16 | 10.19 | 9.920 | 10.03 | 30,246 | -0.11(-1.04%) |
Jun 16, 2016 | 9.896 | 10.14 | 9.451 | 10.14 | 43,667 | +0.24(+2.38%) |
Jun 15, 2016 | 9.728 | 10.02 | 9.648 | 9.902 | 35,729 | +0.22(+2.24%) |
Jun 14, 2016 | 9.722 | 9.722 | 9.443 | 9.685 | 28,705 | -0.02(-0.19%) |
Jun 13, 2016 | 9.697 | 9.796 | 9.604 | 9.704 | 26,089 | -0.14(-1.45%) |
Jun 10, 2016 | 10.07 | 10.07 | 9.734 | 9.846 | 38,730 | -0.33(-3.23%) |
Jun 09, 2016 | 10.13 | 10.20 | 9.759 | 10.17 | 43,698 | +0.01(+0.12%) |
Jun 08, 2016 | 10.14 | 10.27 | 10.13 | 10.16 | 36,035 | -0.01(-0.06%) |
Jun 07, 2016 | 9.989 | 10.27 | 9.951 | 10.17 | 126,391 | +0.21(+2.12%) |
Jun 06, 2016 | 9.964 | 10.07 | 9.765 | 9.958 | 68,569 | +0.11(+1.13%) |
Jun 03, 2016 | 9.642 | 10.12 | 9.493 | 9.846 | 149,056 | +0.24(+2.52%) |
Jun 02, 2016 | 9.412 | 9.648 | 9.239 | 9.604 | 60,964 | +0.22(+2.31%) |
Jun 01, 2016 | 9.270 | 9.549 | 9.022 | 9.387 | 55,887 | +0.09(+1.00%) |
May 31, 2016 | 9.127 | 9.570 | 9.127 | 9.295 | 136,991 | +0.06(+0.60%) |
May 27, 2016 | 9.152 | 9.239 | 9.239 | 9.239 | 61,003 | +0.12(+1.29%) |
May 26, 2016 | 8.991 | 9.245 | 8.948 | 9.121 | 38,199 | +0.04(+0.41%) |
May 25, 2016 | 9.257 | 9.270 | 9.040 | 9.084 | 25,500 | -0.09(-1.01%) |
May 24, 2016 | 9.189 | 9.307 | 9.034 | 9.177 | 41,630 | +0.14(+1.51%) |
May 23, 2016 | 8.644 | 9.127 | 8.532 | 9.040 | 46,070 | +0.23(+2.60%) |
May 20, 2016 | 8.786 | 8.917 | 8.635 | 8.811 | 35,462 | +0.12(+1.35%) |
May 19, 2016 | 8.582 | 8.700 | 8.322 | 8.693 | 54,462 | +0.00(+0.00%) |
May 18, 2016 | 8.836 | 8.842 | 8.514 | 8.693 | 52,484 | -0.14(-1.61%) |
May 17, 2016 | 9.016 | 9.034 | 8.811 | 8.836 | 55,539 | -0.18(-1.99%) |
May 16, 2016 | 9.257 | 9.257 | 8.985 | 9.016 | 96,390 | -0.11(-1.15%) |
May 13, 2016 | 9.295 | 9.487 | 9.003 | 9.121 | 107,403 | -0.37(-3.85%) |
May 12, 2016 | 9.295 | 9.505 | 9.133 | 9.487 | 235,978 | +0.17(+1.86%) |
May 11, 2016 | 9.065 | 9.313 | 8.935 | 9.313 | 63,372 | +0.16(+1.76%) |
May 10, 2016 | 9.102 | 9.233 | 8.948 | 9.152 | 107,403 | +0.20(+2.21%) |
May 09, 2016 | 9.034 | 9.347 | 8.898 | 8.954 | 171,879 | -0.12(-1.30%) |
May 06, 2016 | 9.208 | 9.208 | 8.898 | 9.071 | 351,966 | +0.02(+0.27%) |
May 05, 2016 | 8.985 | 9.295 | 8.879 | 9.047 | 196,404 | +0.07(+0.76%) |
May 04, 2016 | 9.040 | 9.183 | 8.923 | 8.979 | 74,977 | -0.10(-1.09%) |
May 03, 2016 | 9.047 | 9.140 | 8.904 | 9.078 | 345,596 | +0.00(+0.00%) |
May 02, 2016 | 9.053 | 9.251 | 8.879 | 9.078 | 189,984 | -0.11(-1.21%) |
Apr 29, 2016 | 9.084 | 9.189 | 8.935 | 9.189 | 282,241 | +0.11(+1.23%) |
Apr 28, 2016 | 9.183 | 9.443 | 9.028 | 9.078 | 164,070 | -0.12(-1.28%) |
Apr 27, 2016 | 9.233 | 9.264 | 9.071 | 9.195 | 181,256 | -0.02(-0.27%) |
Apr 26, 2016 | 9.313 | 9.573 | 9.121 | 9.220 | 112,585 | +0.01(+0.07%) |
Apr 25, 2016 | 9.078 | 9.363 | 8.972 | 9.214 | 390,206 | +0.06(+0.61%) |
Apr 22, 2016 | 9.102 | 9.319 | 9.102 | 9.158 | 669,196 | -0.11(-1.14%) |
Apr 21, 2016 | 9.121 | 9.326 | 9.096 | 9.264 | 101,587 | +0.16(+1.77%) |
Apr 20, 2016 | 9.369 | 9.418 | 9.102 | 9.102 | 77,305 | -0.30(-3.16%) |
Apr 19, 2016 | 9.053 | 9.499 | 9.053 | 9.400 | 156,043 | +0.20(+2.15%) |
Apr 18, 2016 | 9.295 | 9.400 | 9.115 | 9.202 | 33,121 | -0.19(-1.98%) |
Apr 15, 2016 | 9.425 | 9.592 | 9.387 | 9.387 | 53,281 | -0.03(-0.33%) |
Apr 14, 2016 | 9.295 | 9.443 | 9.279 | 9.418 | 128,917 | +0.15(+1.67%) |
Apr 13, 2016 | 9.195 | 9.301 | 9.096 | 9.264 | 41,267 | +0.07(+0.81%) |
Apr 12, 2016 | 9.102 | 9.270 | 8.997 | 9.189 | 50,642 | -0.07(-0.80%) |
Apr 11, 2016 | 8.954 | 9.437 | 8.910 | 9.264 | 114,462 | +0.20(+2.26%) |
Apr 08, 2016 | 8.817 | 9.075 | 8.768 | 9.059 | 302,989 | +0.23(+2.60%) |
Apr 07, 2016 | 8.793 | 9.047 | 8.712 | 8.830 | 136,134 | +0.09(+0.99%) |
Apr 06, 2016 | 8.861 | 8.886 | 8.731 | 8.743 | 117,194 | +0.03(+0.36%) |
Apr 05, 2016 | 8.799 | 8.799 | 8.328 | 8.712 | 239,651 | -0.17(-1.95%) |
Apr 04, 2016 | 8.855 | 8.923 | 8.737 | 8.886 | 148,322 | -0.06(-0.62%) |