Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.840 | 9.890 | 9.320 | 9.710 | 12,436,108 | -0.21(-2.12%) |
Jun 29, 2016 | 9.840 | 10.12 | 9.620 | 9.920 | 10,797,262 | +0.29(+3.01%) |
Jun 28, 2016 | 9.430 | 9.900 | 9.430 | 9.630 | 8,081,607 | +0.56(+6.17%) |
Jun 27, 2016 | 9.750 | 9.760 | 9.000 | 9.070 | 9,397,161 | -0.87(-8.75%) |
Jun 24, 2016 | 10.06 | 10.49 | 9.870 | 9.940 | 8,024,928 | -0.84(-7.79%) |
Jun 23, 2016 | 10.64 | 10.89 | 10.49 | 10.78 | 7,841,238 | +0.41(+3.95%) |
Jun 22, 2016 | 10.74 | 10.98 | 10.34 | 10.37 | 5,844,198 | -0.20(-1.89%) |
Jun 21, 2016 | 10.37 | 10.71 | 10.05 | 10.57 | 6,911,991 | +0.20(+1.93%) |
Jun 20, 2016 | 10.56 | 10.64 | 10.18 | 10.37 | 5,466,732 | +0.07(+0.68%) |
Jun 17, 2016 | 9.990 | 10.62 | 9.980 | 10.30 | 16,782,004 | +0.36(+3.62%) |
Jun 16, 2016 | 10.14 | 10.17 | 9.660 | 9.940 | 5,979,108 | -0.38(-3.68%) |
Jun 15, 2016 | 10.29 | 10.82 | 10.14 | 10.32 | 6,149,435 | -0.10(-0.96%) |
Jun 14, 2016 | 10.32 | 10.69 | 10.10 | 10.42 | 4,760,490 | -0.04(-0.38%) |
Jun 13, 2016 | 10.39 | 10.81 | 10.24 | 10.46 | 4,242,383 | -0.07(-0.66%) |
Jun 10, 2016 | 10.91 | 11.01 | 10.52 | 10.53 | 5,077,627 | -0.71(-6.32%) |
Jun 09, 2016 | 11.05 | 11.28 | 10.90 | 11.24 | 7,127,478 | +0.01(+0.09%) |
Jun 08, 2016 | 11.16 | 11.43 | 11.01 | 11.23 | 8,074,996 | +0.30(+2.74%) |
Jun 07, 2016 | 10.60 | 11.07 | 10.48 | 10.93 | 8,603,134 | +0.33(+3.11%) |
Jun 06, 2016 | 9.480 | 10.66 | 9.430 | 10.60 | 9,824,834 | +1.26(+13.49%) |
Jun 03, 2016 | 9.380 | 9.480 | 9.140 | 9.340 | 5,013,418 | -0.04(-0.43%) |
Jun 02, 2016 | 9.540 | 9.640 | 9.180 | 9.380 | 6,468,321 | -0.27(-2.80%) |
Jun 01, 2016 | 9.700 | 9.740 | 9.070 | 9.650 | 7,018,115 | -0.24(-2.43%) |
May 31, 2016 | 9.770 | 10.13 | 9.725 | 9.890 | 7,194,546 | +0.16(+1.64%) |
May 27, 2016 | 9.360 | 9.730 | 9.730 | 9.730 | 7,233,600 | +0.30(+3.18%) |
May 26, 2016 | 10.25 | 10.28 | 9.420 | 9.430 | 6,598,263 | -0.61(-6.08%) |
May 25, 2016 | 9.670 | 10.13 | 9.640 | 10.04 | 9,932,785 | +0.47(+4.91%) |
May 24, 2016 | 9.840 | 9.840 | 9.475 | 9.570 | 6,037,727 | -0.15(-1.54%) |
May 23, 2016 | 10.04 | 10.10 | 9.550 | 9.720 | 8,478,811 | -0.44(-4.33%) |
May 20, 2016 | 9.780 | 10.20 | 9.615 | 10.16 | 7,944,522 | +0.43(+4.42%) |
May 19, 2016 | 9.900 | 10.12 | 9.640 | 9.730 | 9,486,316 | -0.39(-3.85%) |
May 18, 2016 | 10.78 | 11.03 | 10.01 | 10.12 | 8,073,582 | -0.66(-6.12%) |
May 17, 2016 | 10.63 | 11.20 | 10.51 | 10.78 | 6,441,353 | +0.14(+1.32%) |
May 16, 2016 | 10.55 | 11.07 | 10.52 | 10.64 | 5,569,032 | +0.36(+3.50%) |
May 13, 2016 | 10.37 | 10.66 | 10.20 | 10.28 | 7,426,302 | -0.18(-1.72%) |
May 12, 2016 | 10.75 | 10.95 | 10.28 | 10.46 | 8,390,093 | -0.12(-1.13%) |
May 11, 2016 | 10.51 | 10.85 | 10.25 | 10.58 | 8,095,777 | +0.05(+0.47%) |
May 10, 2016 | 10.36 | 10.63 | 10.26 | 10.53 | 6,141,931 | +0.30(+2.93%) |
May 09, 2016 | 10.54 | 10.61 | 9.900 | 10.23 | 8,497,001 | -0.55(-5.10%) |
May 06, 2016 | 10.14 | 11.02 | 10.12 | 10.78 | 9,167,039 | +0.49(+4.76%) |
May 05, 2016 | 10.83 | 10.97 | 10.15 | 10.29 | 8,658,977 | -0.20(-1.91%) |
May 04, 2016 | 10.85 | 11.00 | 10.36 | 10.49 | 8,875,795 | -0.30(-2.78%) |
May 03, 2016 | 11.42 | 11.54 | 10.56 | 10.79 | 11,723,123 | -0.89(-7.62%) |
May 02, 2016 | 11.94 | 11.99 | 11.26 | 11.68 | 13,366,728 | -0.28(-2.34%) |
Apr 29, 2016 | 11.86 | 12.20 | 11.42 | 11.96 | 13,155,852 | +0.33(+2.84%) |
Apr 28, 2016 | 11.67 | 12.36 | 11.44 | 11.63 | 11,335,529 | -0.31(-2.60%) |
Apr 27, 2016 | 11.75 | 12.10 | 11.66 | 11.94 | 12,589,742 | +0.34(+2.93%) |
Apr 26, 2016 | 11.37 | 11.65 | 10.88 | 11.60 | 8,644,571 | +0.33(+2.93%) |
Apr 25, 2016 | 11.87 | 11.92 | 11.17 | 11.27 | 8,155,936 | -0.63(-5.29%) |
Apr 22, 2016 | 11.20 | 12.15 | 11.15 | 11.90 | 10,400,988 | +0.74(+6.63%) |
Apr 21, 2016 | 11.40 | 11.62 | 11.07 | 11.16 | 11,183,614 | -0.14(-1.24%) |
Apr 20, 2016 | 11.16 | 11.73 | 10.97 | 11.30 | 11,908,293 | -0.04(-0.35%) |
Apr 19, 2016 | 10.42 | 11.41 | 10.21 | 11.34 | 28,786,748 | +1.26(+12.50%) |
Apr 18, 2016 | 9.680 | 10.17 | 9.570 | 10.08 | 22,095,664 | +0.18(+1.82%) |
Apr 15, 2016 | 10.59 | 10.05 | 9.450 | 9.900 | 98,476,528 | -0.69(-6.52%) |
Apr 14, 2016 | 11.28 | 11.35 | 10.30 | 10.59 | 8,235,467 | -0.55(-4.94%) |
Apr 13, 2016 | 11.11 | 11.57 | 11.06 | 11.14 | 11,351,369 | +0.06(+0.54%) |
Apr 12, 2016 | 9.930 | 11.22 | 9.680 | 11.08 | 12,587,063 | +1.34(+13.76%) |
Apr 11, 2016 | 9.550 | 9.860 | 9.500 | 9.740 | 4,881,196 | +0.27(+2.85%) |
Apr 08, 2016 | 9.460 | 9.685 | 9.385 | 9.470 | 7,362,360 | +0.24(+2.60%) |
Apr 07, 2016 | 9.710 | 9.860 | 9.065 | 9.230 | 7,140,105 | -0.46(-4.75%) |
Apr 06, 2016 | 9.870 | 10.07 | 9.420 | 9.690 | 8,787,736 | -0.09(-0.92%) |
Apr 05, 2016 | 9.380 | 9.880 | 9.371 | 9.780 | 7,662,191 | +0.23(+2.41%) |
Apr 04, 2016 | 9.730 | 10.04 | 9.420 | 9.550 | 6,664,260 | -0.10(-1.04%) |