Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.035 | 9.035 | 8.663 | 9.009 | 4,903,518 | +0.46(+5.36%) |
Jun 29, 2016 | 8.533 | 8.611 | 8.352 | 8.551 | 2,179,644 | +0.15(+1.75%) |
Jun 28, 2016 | 8.213 | 8.464 | 8.213 | 8.404 | 3,409,986 | +0.35(+4.29%) |
Jun 27, 2016 | 8.663 | 8.680 | 8.032 | 8.058 | 5,159,454 | -0.71(-8.09%) |
Jun 24, 2016 | 8.879 | 9.009 | 8.758 | 8.767 | 8,585,605 | -0.56(-6.02%) |
Jun 23, 2016 | 9.225 | 9.329 | 9.208 | 9.329 | 3,234,366 | +0.20(+2.18%) |
Jun 22, 2016 | 8.974 | 9.303 | 8.931 | 9.130 | 5,445,231 | +0.28(+3.12%) |
Jun 21, 2016 | 8.879 | 8.948 | 8.525 | 8.853 | 6,515,129 | -0.01(-0.10%) |
Jun 20, 2016 | 9.164 | 9.281 | 8.862 | 8.862 | 2,877,972 | -0.15(-1.63%) |
Jun 17, 2016 | 8.957 | 9.173 | 8.948 | 9.009 | 4,686,908 | +0.03(+0.29%) |
Jun 16, 2016 | 9.052 | 9.052 | 8.797 | 8.983 | 3,799,412 | -0.10(-1.05%) |
Jun 15, 2016 | 9.268 | 9.445 | 9.069 | 9.078 | 3,271,355 | -0.12(-1.32%) |
Jun 14, 2016 | 9.502 | 9.571 | 9.147 | 9.199 | 3,044,214 | -0.35(-3.71%) |
Jun 13, 2016 | 9.770 | 9.848 | 9.536 | 9.554 | 2,693,491 | -0.26(-2.64%) |
Jun 10, 2016 | 9.839 | 9.960 | 9.744 | 9.813 | 2,275,090 | -0.17(-1.73%) |
Jun 09, 2016 | 10.12 | 10.13 | 9.817 | 9.986 | 3,685,292 | -0.22(-2.12%) |
Jun 08, 2016 | 10.23 | 10.26 | 10.13 | 10.20 | 2,345,489 | -0.02(-0.17%) |
Jun 07, 2016 | 10.27 | 10.31 | 10.18 | 10.22 | 2,103,290 | -0.03(-0.34%) |
Jun 06, 2016 | 10.29 | 10.40 | 10.23 | 10.25 | 4,411,653 | -0.03(-0.34%) |
Jun 03, 2016 | 10.41 | 10.41 | 10.05 | 10.29 | 2,662,722 | -0.14(-1.33%) |
Jun 02, 2016 | 10.55 | 10.56 | 10.35 | 10.43 | 2,582,117 | -0.17(-1.63%) |
Jun 01, 2016 | 10.66 | 10.70 | 10.39 | 10.60 | 2,873,269 | -0.13(-1.21%) |
May 31, 2016 | 10.81 | 10.88 | 10.67 | 10.73 | 3,046,558 | -0.02(-0.16%) |
May 27, 2016 | 10.69 | 10.75 | 10.75 | 10.75 | 2,532,921 | +0.07(+0.65%) |
May 26, 2016 | 10.67 | 10.76 | 10.62 | 10.68 | 2,407,345 | +0.03(+0.24%) |
May 25, 2016 | 10.56 | 10.69 | 10.56 | 10.65 | 2,264,613 | +0.10(+0.90%) |
May 24, 2016 | 10.50 | 10.69 | 10.48 | 10.56 | 2,640,250 | +0.07(+0.66%) |
May 23, 2016 | 10.44 | 10.51 | 10.33 | 10.49 | 2,059,584 | +0.05(+0.50%) |
May 20, 2016 | 10.34 | 10.53 | 10.33 | 10.44 | 1,866,112 | +0.13(+1.26%) |
May 19, 2016 | 10.38 | 10.52 | 10.21 | 10.31 | 1,884,275 | -0.17(-1.63%) |
May 18, 2016 | 10.11 | 10.53 | 10.08 | 10.48 | 1,952,854 | +0.32(+3.15%) |
May 17, 2016 | 10.34 | 10.51 | 10.13 | 10.16 | 2,641,071 | -0.15(-1.43%) |
May 16, 2016 | 10.25 | 10.38 | 10.21 | 10.30 | 2,173,728 | +0.10(+0.93%) |
May 13, 2016 | 10.39 | 10.51 | 10.14 | 10.21 | 2,732,440 | -0.18(-1.75%) |
May 12, 2016 | 10.58 | 10.66 | 10.29 | 10.39 | 2,958,872 | -0.12(-1.15%) |
May 11, 2016 | 10.74 | 10.78 | 10.49 | 10.51 | 1,810,682 | -0.26(-2.41%) |
May 10, 2016 | 10.54 | 10.86 | 10.54 | 10.77 | 1,754,808 | +0.24(+2.30%) |
May 09, 2016 | 10.51 | 10.63 | 10.48 | 10.53 | 1,699,815 | -0.01(-0.08%) |
May 06, 2016 | 10.52 | 10.71 | 10.49 | 10.54 | 1,820,502 | -0.09(-0.81%) |
May 05, 2016 | 10.55 | 10.78 | 10.52 | 10.62 | 2,093,418 | +0.08(+0.74%) |
May 04, 2016 | 10.70 | 10.91 | 10.47 | 10.55 | 2,282,730 | -0.22(-2.09%) |
May 03, 2016 | 11.01 | 11.02 | 10.70 | 10.77 | 2,412,223 | -0.35(-3.19%) |
May 02, 2016 | 11.07 | 11.23 | 10.97 | 11.12 | 3,316,663 | +0.07(+0.63%) |
Apr 29, 2016 | 11.23 | 11.30 | 10.92 | 11.06 | 2,175,230 | -0.17(-1.54%) |
Apr 28, 2016 | 11.17 | 11.46 | 11.17 | 11.23 | 3,116,820 | -0.04(-0.38%) |
Apr 27, 2016 | 10.86 | 11.51 | 10.85 | 11.27 | 6,213,352 | +0.45(+4.15%) |
Apr 26, 2016 | 10.65 | 10.96 | 10.61 | 10.82 | 5,581,030 | +0.18(+1.71%) |
Apr 25, 2016 | 10.67 | 10.73 | 10.56 | 10.64 | 3,007,167 | -0.09(-0.81%) |
Apr 22, 2016 | 10.61 | 10.76 | 10.56 | 10.73 | 2,673,086 | +0.14(+1.31%) |
Apr 21, 2016 | 10.74 | 10.82 | 10.59 | 10.59 | 2,822,600 | -0.13(-1.21%) |
Apr 20, 2016 | 10.51 | 10.84 | 10.41 | 10.72 | 3,465,183 | +0.23(+2.23%) |
Apr 19, 2016 | 10.70 | 10.77 | 10.47 | 10.49 | 3,410,855 | -0.22(-2.10%) |
Apr 18, 2016 | 10.64 | 10.79 | 10.56 | 10.71 | 2,111,536 | +0.01(+0.08%) |
Apr 15, 2016 | 10.76 | 10.82 | 10.68 | 10.70 | 1,526,571 | -0.08(-0.72%) |
Apr 14, 2016 | 10.75 | 10.86 | 10.69 | 10.78 | 1,906,061 | +0.04(+0.40%) |
Apr 13, 2016 | 10.46 | 10.87 | 10.46 | 10.74 | 2,910,050 | +0.30(+2.90%) |
Apr 12, 2016 | 10.07 | 10.49 | 10.05 | 10.43 | 3,483,086 | +0.45(+4.50%) |
Apr 11, 2016 | 10.28 | 10.28 | 9.975 | 9.984 | 2,902,898 | -0.25(-2.45%) |
Apr 08, 2016 | 10.18 | 10.44 | 10.18 | 10.23 | 1,765,585 | +0.14(+1.37%) |
Apr 07, 2016 | 10.20 | 10.29 | 10.06 | 10.10 | 2,747,972 | -0.15(-1.43%) |
Apr 06, 2016 | 10.24 | 10.36 | 10.19 | 10.24 | 2,511,209 | +0.00(+0.00%) |
Apr 05, 2016 | 10.37 | 10.46 | 10.17 | 10.24 | 2,658,042 | -0.14(-1.33%) |
Apr 04, 2016 | 10.75 | 10.75 | 10.35 | 10.38 | 2,263,897 | -0.37(-3.46%) |