Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.02 | 10.33 | 9.801 | 10.29 | 36,441,092 | +0.34(+3.44%) |
Jun 29, 2016 | 10.04 | 10.23 | 9.939 | 9.949 | 31,733,770 | +0.07(+0.75%) |
Jun 28, 2016 | 9.810 | 10.09 | 9.718 | 9.875 | 45,314,140 | +0.52(+5.53%) |
Jun 27, 2016 | 9.755 | 9.755 | 9.228 | 9.357 | 32,576,448 | -0.42(-4.25%) |
Jun 24, 2016 | 10.18 | 10.23 | 9.708 | 9.773 | 58,489,476 | -1.10(-10.11%) |
Jun 23, 2016 | 10.83 | 11.02 | 10.73 | 10.87 | 36,171,600 | +0.25(+2.35%) |
Jun 22, 2016 | 10.91 | 10.97 | 10.49 | 10.62 | 39,927,836 | -0.10(-0.95%) |
Jun 21, 2016 | 10.60 | 10.77 | 10.39 | 10.72 | 31,214,188 | +0.06(+0.52%) |
Jun 20, 2016 | 10.60 | 11.00 | 10.55 | 10.67 | 42,100,172 | +0.38(+3.68%) |
Jun 17, 2016 | 10.19 | 10.53 | 10.14 | 10.29 | 44,168,848 | +0.33(+3.34%) |
Jun 16, 2016 | 9.986 | 9.995 | 9.533 | 9.958 | 42,788,324 | -0.20(-2.00%) |
Jun 15, 2016 | 9.828 | 10.44 | 9.792 | 10.16 | 68,025,856 | +0.73(+7.74%) |
Jun 14, 2016 | 9.514 | 9.653 | 9.071 | 9.431 | 35,979,180 | -0.18(-1.83%) |
Jun 13, 2016 | 9.468 | 9.893 | 9.459 | 9.607 | 27,764,310 | +0.04(+0.39%) |
Jun 10, 2016 | 9.727 | 9.865 | 9.477 | 9.570 | 41,488,116 | -0.50(-4.95%) |
Jun 09, 2016 | 10.36 | 10.36 | 9.958 | 10.07 | 53,027,588 | -0.63(-5.87%) |
Jun 08, 2016 | 10.75 | 11.01 | 10.68 | 10.70 | 40,520,052 | +0.31(+3.03%) |
Jun 07, 2016 | 10.46 | 10.60 | 10.32 | 10.38 | 34,792,776 | -0.38(-3.52%) |
Jun 06, 2016 | 10.51 | 10.79 | 10.50 | 10.76 | 47,078,692 | +0.50(+4.86%) |
Jun 03, 2016 | 10.16 | 10.42 | 10.08 | 10.26 | 37,674,936 | +0.42(+4.22%) |
Jun 02, 2016 | 9.690 | 9.893 | 9.561 | 9.847 | 32,093,782 | +0.06(+0.57%) |
Jun 01, 2016 | 10.23 | 10.04 | 9.487 | 9.792 | 47,375,816 | -0.44(-4.33%) |
May 31, 2016 | 10.22 | 10.63 | 10.19 | 10.23 | 37,273,724 | -0.06(-0.54%) |
May 27, 2016 | 10.48 | 10.29 | 10.29 | 10.29 | 30,979,826 | -0.18(-1.76%) |
May 26, 2016 | 11.00 | 11.12 | 10.42 | 10.48 | 33,980,120 | -0.29(-2.66%) |
May 25, 2016 | 10.52 | 10.84 | 10.26 | 10.76 | 49,499,448 | +0.50(+4.86%) |
May 24, 2016 | 10.54 | 10.63 | 10.20 | 10.26 | 41,091,104 | -0.25(-2.37%) |
May 23, 2016 | 9.976 | 10.58 | 9.902 | 10.51 | 45,460,460 | +0.28(+2.71%) |
May 20, 2016 | 10.28 | 10.49 | 10.04 | 10.23 | 46,254,496 | +0.09(+0.91%) |
May 19, 2016 | 9.542 | 10.18 | 9.441 | 10.14 | 52,005,700 | +0.41(+4.17%) |
May 18, 2016 | 10.37 | 10.60 | 9.561 | 9.736 | 60,201,008 | -0.90(-8.43%) |
May 17, 2016 | 10.44 | 10.99 | 10.24 | 10.63 | 65,416,984 | +0.43(+4.26%) |
May 16, 2016 | 9.958 | 10.59 | 9.958 | 10.20 | 47,385,776 | +0.58(+6.05%) |
May 13, 2016 | 10.12 | 10.50 | 9.505 | 9.616 | 47,409,000 | -0.57(-5.62%) |
May 12, 2016 | 10.78 | 11.07 | 10.00 | 10.19 | 51,997,772 | -0.54(-5.00%) |
May 11, 2016 | 10.18 | 11.03 | 10.16 | 10.72 | 50,622,180 | +0.69(+6.91%) |
May 10, 2016 | 9.967 | 10.14 | 9.708 | 10.03 | 28,073,712 | +0.31(+3.23%) |
May 09, 2016 | 10.35 | 10.38 | 9.579 | 9.718 | 55,583,496 | -1.17(-10.77%) |
May 06, 2016 | 10.29 | 11.20 | 10.28 | 10.89 | 55,806,640 | +0.46(+4.43%) |
May 05, 2016 | 11.17 | 11.29 | 10.23 | 10.43 | 54,304,204 | -0.47(-4.32%) |
May 04, 2016 | 11.21 | 11.56 | 10.70 | 10.90 | 52,123,704 | -0.19(-1.75%) |
May 03, 2016 | 12.05 | 12.08 | 11.08 | 11.09 | 63,732,940 | -1.42(-11.36%) |
May 02, 2016 | 12.96 | 12.97 | 12.29 | 12.52 | 50,020,492 | -0.42(-3.21%) |
Apr 29, 2016 | 12.11 | 12.99 | 12.05 | 12.93 | 80,751,976 | +1.24(+10.58%) |
Apr 28, 2016 | 11.69 | 12.34 | 11.65 | 11.69 | 67,821,000 | +0.01(+0.08%) |
Apr 27, 2016 | 10.80 | 11.70 | 10.71 | 11.69 | 63,200,496 | +1.08(+10.19%) |
Apr 26, 2016 | 10.43 | 10.72 | 9.755 | 10.60 | 61,321,224 | +0.12(+1.15%) |
Apr 25, 2016 | 10.71 | 10.86 | 10.31 | 10.48 | 38,739,752 | -0.30(-2.74%) |
Apr 22, 2016 | 10.86 | 11.13 | 10.56 | 10.78 | 57,427,828 | +0.14(+1.30%) |
Apr 21, 2016 | 11.63 | 11.73 | 10.60 | 10.64 | 71,479,432 | -0.78(-6.80%) |
Apr 20, 2016 | 11.04 | 11.72 | 10.92 | 11.42 | 67,063,860 | +0.32(+2.91%) |
Apr 19, 2016 | 10.23 | 11.10 | 10.22 | 11.09 | 68,361,512 | +0.91(+8.98%) |
Apr 18, 2016 | 9.681 | 10.24 | 9.436 | 10.18 | 44,428,832 | +0.15(+1.47%) |
Apr 15, 2016 | 9.671 | 10.09 | 9.565 | 10.03 | 31,841,922 | +0.12(+1.21%) |
Apr 14, 2016 | 10.02 | 10.23 | 9.736 | 9.912 | 40,871,904 | -0.08(-0.83%) |
Apr 13, 2016 | 9.921 | 10.37 | 9.902 | 9.995 | 59,561,144 | +0.36(+3.74%) |
Apr 12, 2016 | 9.265 | 9.681 | 9.145 | 9.635 | 64,241,012 | +0.62(+6.86%) |
Apr 11, 2016 | 8.849 | 9.126 | 8.785 | 9.016 | 35,913,456 | +0.40(+4.61%) |
Apr 08, 2016 | 8.471 | 8.803 | 8.332 | 8.618 | 40,217,068 | +0.44(+5.42%) |
Apr 07, 2016 | 8.572 | 8.785 | 8.092 | 8.175 | 66,260,120 | -0.70(-7.91%) |
Apr 06, 2016 | 8.748 | 8.914 | 8.406 | 8.877 | 40,326,472 | +0.25(+2.89%) |
Apr 05, 2016 | 8.554 | 8.886 | 8.517 | 8.628 | 35,049,608 | -0.07(-0.85%) |
Apr 04, 2016 | 9.154 | 9.320 | 8.674 | 8.702 | 41,923,800 | -0.43(-4.75%) |