Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.810 | 9.810 | 9.260 | 9.340 | 10,475,252 | -0.63(-6.32%) |
Jun 29, 2016 | 9.430 | 10.24 | 9.260 | 9.970 | 11,133,867 | +0.79(+8.61%) |
Jun 28, 2016 | 9.350 | 9.400 | 9.110 | 9.180 | 13,405,963 | +0.37(+4.20%) |
Jun 27, 2016 | 9.370 | 9.380 | 8.640 | 8.810 | 8,219,837 | -0.78(-8.13%) |
Jun 24, 2016 | 10.09 | 10.10 | 9.520 | 9.590 | 12,772,228 | -1.19(-11.04%) |
Jun 23, 2016 | 10.74 | 10.81 | 10.58 | 10.78 | 5,314,999 | +0.29(+2.76%) |
Jun 22, 2016 | 10.90 | 10.95 | 10.42 | 10.49 | 5,459,365 | -0.28(-2.60%) |
Jun 21, 2016 | 10.36 | 10.80 | 10.21 | 10.77 | 5,688,813 | +0.26(+2.47%) |
Jun 20, 2016 | 10.62 | 10.77 | 10.36 | 10.51 | 6,698,302 | +0.29(+2.84%) |
Jun 17, 2016 | 9.800 | 10.33 | 9.750 | 10.22 | 9,173,774 | +0.67(+7.02%) |
Jun 16, 2016 | 10.00 | 10.00 | 9.225 | 9.550 | 10,867,118 | -0.69(-6.74%) |
Jun 15, 2016 | 10.15 | 10.48 | 9.800 | 10.24 | 7,555,219 | -0.04(-0.39%) |
Jun 14, 2016 | 10.17 | 10.51 | 9.870 | 10.28 | 6,434,257 | +0.05(+0.49%) |
Jun 13, 2016 | 9.640 | 10.43 | 9.590 | 10.23 | 8,618,231 | +0.33(+3.33%) |
Jun 10, 2016 | 10.50 | 10.55 | 9.880 | 9.900 | 8,684,896 | -0.87(-8.08%) |
Jun 09, 2016 | 10.78 | 11.01 | 10.67 | 10.77 | 6,989,662 | -0.30(-2.71%) |
Jun 08, 2016 | 11.34 | 11.54 | 11.00 | 11.07 | 8,981,595 | +0.04(+0.36%) |
Jun 07, 2016 | 10.91 | 11.17 | 10.78 | 11.03 | 8,815,784 | +0.07(+0.64%) |
Jun 06, 2016 | 10.25 | 11.07 | 10.23 | 10.96 | 9,753,944 | +0.93(+9.27%) |
Jun 03, 2016 | 10.33 | 10.47 | 9.965 | 10.03 | 8,083,991 | -0.28(-2.72%) |
Jun 02, 2016 | 10.05 | 10.34 | 9.850 | 10.31 | 7,758,279 | +0.16(+1.58%) |
Jun 01, 2016 | 9.810 | 10.21 | 9.570 | 10.15 | 8,593,071 | +0.11(+1.10%) |
May 31, 2016 | 10.01 | 10.44 | 9.970 | 10.04 | 6,672,955 | +0.07(+0.70%) |
May 27, 2016 | 10.24 | 9.970 | 9.970 | 9.970 | 8,070,300 | -0.34(-3.30%) |
May 26, 2016 | 10.68 | 10.80 | 10.13 | 10.31 | 8,579,417 | -0.15(-1.43%) |
May 25, 2016 | 9.790 | 10.48 | 9.790 | 10.46 | 9,642,398 | +0.80(+8.28%) |
May 24, 2016 | 9.700 | 9.880 | 9.450 | 9.660 | 6,558,494 | +0.02(+0.21%) |
May 23, 2016 | 9.450 | 9.760 | 9.210 | 9.640 | 5,606,270 | -0.05(-0.52%) |
May 20, 2016 | 9.520 | 9.810 | 9.320 | 9.690 | 6,404,091 | +0.23(+2.43%) |
May 19, 2016 | 9.240 | 9.570 | 9.000 | 9.460 | 9,582,183 | -0.04(-0.42%) |
May 18, 2016 | 9.850 | 10.10 | 9.450 | 9.500 | 7,197,261 | -0.42(-4.23%) |
May 17, 2016 | 9.680 | 10.21 | 9.610 | 9.920 | 9,246,049 | +0.27(+2.80%) |
May 16, 2016 | 9.700 | 10.14 | 9.490 | 9.650 | 10,812,415 | +0.22(+2.33%) |
May 13, 2016 | 9.350 | 9.730 | 9.320 | 9.430 | 6,506,570 | -0.11(-1.15%) |
May 12, 2016 | 9.770 | 9.880 | 9.360 | 9.540 | 10,088,025 | +0.04(+0.42%) |
May 11, 2016 | 9.320 | 9.840 | 8.950 | 9.500 | 13,144,641 | +0.04(+0.42%) |
May 10, 2016 | 8.910 | 9.533 | 8.830 | 9.460 | 14,203,903 | +0.78(+8.99%) |
May 09, 2016 | 8.560 | 8.790 | 8.430 | 8.680 | 9,898,443 | +0.02(+0.23%) |
May 06, 2016 | 8.520 | 9.125 | 8.500 | 8.660 | 9,626,564 | -0.08(-0.92%) |
May 05, 2016 | 8.820 | 9.030 | 8.470 | 8.740 | 9,885,561 | +0.38(+4.55%) |
May 04, 2016 | 8.620 | 8.830 | 8.190 | 8.360 | 8,167,504 | -0.14(-1.65%) |
May 03, 2016 | 9.040 | 9.070 | 8.360 | 8.500 | 13,771,104 | -0.80(-8.60%) |
May 02, 2016 | 9.660 | 9.675 | 9.060 | 9.300 | 11,597,450 | -0.39(-4.02%) |
Apr 29, 2016 | 10.01 | 10.37 | 9.280 | 9.690 | 14,152,077 | -0.12(-1.22%) |
Apr 28, 2016 | 10.31 | 10.56 | 9.770 | 9.810 | 10,697,036 | -0.59(-5.67%) |
Apr 27, 2016 | 10.11 | 10.75 | 10.11 | 10.40 | 13,711,470 | +0.51(+5.16%) |
Apr 26, 2016 | 9.610 | 9.990 | 9.420 | 9.890 | 6,251,527 | +0.35(+3.67%) |
Apr 25, 2016 | 9.750 | 10.01 | 9.430 | 9.540 | 8,912,386 | -0.28(-2.85%) |
Apr 22, 2016 | 9.440 | 10.15 | 9.430 | 9.820 | 8,346,959 | +0.52(+5.59%) |
Apr 21, 2016 | 9.440 | 9.500 | 8.970 | 9.300 | 10,203,254 | -0.04(-0.43%) |
Apr 20, 2016 | 9.020 | 9.500 | 8.895 | 9.340 | 10,631,211 | +0.18(+1.97%) |
Apr 19, 2016 | 8.890 | 9.410 | 8.815 | 9.160 | 10,646,430 | +0.45(+5.17%) |
Apr 18, 2016 | 7.880 | 8.745 | 7.840 | 8.710 | 11,037,437 | +0.08(+0.93%) |
Apr 15, 2016 | 8.750 | 8.810 | 8.520 | 8.630 | 9,608,830 | -0.34(-3.79%) |
Apr 14, 2016 | 8.850 | 8.990 | 8.610 | 8.970 | 8,169,320 | +0.21(+2.40%) |
Apr 13, 2016 | 8.920 | 9.080 | 8.600 | 8.760 | 11,324,838 | -0.27(-2.99%) |
Apr 12, 2016 | 8.210 | 9.170 | 8.158 | 9.030 | 16,589,182 | +0.89(+10.93%) |
Apr 11, 2016 | 8.110 | 8.280 | 7.950 | 8.140 | 8,200,193 | +0.11(+1.37%) |
Apr 08, 2016 | 8.140 | 8.380 | 7.780 | 8.030 | 13,020,632 | +0.35(+4.56%) |
Apr 07, 2016 | 7.770 | 7.990 | 7.475 | 7.680 | 14,556,252 | -0.22(-2.78%) |
Apr 06, 2016 | 7.200 | 7.920 | 7.110 | 7.900 | 16,246,118 | +0.95(+13.67%) |
Apr 05, 2016 | 6.740 | 7.120 | 6.700 | 6.950 | 10,269,191 | +0.10(+1.46%) |
Apr 04, 2016 | 7.080 | 7.330 | 6.825 | 6.850 | 10,441,082 | -0.23(-3.25%) |