Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.814 | 10.04 | 9.761 | 10.03 | 1,337,818 | +0.27(+2.73%) |
Jun 29, 2016 | 9.654 | 9.801 | 9.614 | 9.767 | 1,030,057 | +0.24(+2.52%) |
Jun 28, 2016 | 9.567 | 9.721 | 9.434 | 9.527 | 1,278,372 | +0.04(+0.42%) |
Jun 27, 2016 | 9.714 | 9.714 | 9.261 | 9.487 | 1,828,091 | -0.36(-3.66%) |
Jun 24, 2016 | 9.861 | 9.994 | 9.754 | 9.847 | 1,810,675 | -0.35(-3.46%) |
Jun 23, 2016 | 10.31 | 10.42 | 10.19 | 10.20 | 1,413,147 | +0.00(+0.00%) |
Jun 22, 2016 | 10.53 | 10.55 | 10.20 | 10.20 | 1,240,955 | -0.27(-2.61%) |
Jun 21, 2016 | 10.53 | 10.53 | 10.33 | 10.47 | 1,427,183 | +0.02(+0.19%) |
Jun 20, 2016 | 10.47 | 10.69 | 10.44 | 10.45 | 1,525,676 | +0.17(+1.62%) |
Jun 17, 2016 | 10.13 | 10.49 | 10.09 | 10.29 | 2,431,835 | +0.13(+1.31%) |
Jun 16, 2016 | 10.43 | 10.47 | 10.10 | 10.15 | 1,575,145 | -0.28(-2.68%) |
Jun 15, 2016 | 10.16 | 10.51 | 10.13 | 10.43 | 1,943,742 | +0.28(+2.76%) |
Jun 14, 2016 | 10.16 | 10.28 | 9.981 | 10.15 | 1,068,237 | -0.01(-0.13%) |
Jun 13, 2016 | 10.17 | 10.26 | 10.11 | 10.17 | 1,230,360 | -0.03(-0.33%) |
Jun 10, 2016 | 10.07 | 10.25 | 9.681 | 10.20 | 2,218,585 | -0.04(-0.39%) |
Jun 09, 2016 | 10.51 | 10.59 | 10.17 | 10.24 | 2,040,528 | -0.27(-2.60%) |
Jun 08, 2016 | 10.53 | 10.63 | 10.37 | 10.51 | 1,910,387 | -0.05(-0.51%) |
Jun 07, 2016 | 10.37 | 10.65 | 10.24 | 10.57 | 1,393,330 | +0.13(+1.28%) |
Jun 06, 2016 | 10.37 | 10.49 | 10.16 | 10.43 | 2,628,072 | +0.06(+0.61%) |
Jun 03, 2016 | 10.61 | 10.65 | 10.33 | 10.37 | 2,167,494 | -0.22(-2.05%) |
Jun 02, 2016 | 10.29 | 10.59 | 10.29 | 10.59 | 2,198,475 | +0.31(+3.01%) |
Jun 01, 2016 | 10.32 | 10.43 | 10.19 | 10.28 | 1,969,975 | -0.09(-0.82%) |
May 31, 2016 | 10.39 | 10.48 | 10.28 | 10.36 | 2,274,112 | -0.05(-0.50%) |
May 27, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 2,416,012 | +0.14(+1.41%) |
May 26, 2016 | 10.75 | 10.82 | 9.812 | 10.27 | 7,295,301 | -0.54(-4.98%) |
May 25, 2016 | 10.57 | 10.98 | 10.40 | 10.81 | 5,032,598 | +0.12(+1.17%) |
May 24, 2016 | 10.77 | 10.92 | 10.63 | 10.69 | 1,409,753 | -0.09(-0.79%) |
May 23, 2016 | 10.82 | 10.99 | 10.77 | 10.77 | 1,253,078 | -0.03(-0.24%) |
May 20, 2016 | 10.51 | 10.80 | 10.41 | 10.80 | 1,288,665 | +0.28(+2.69%) |
May 19, 2016 | 10.52 | 10.75 | 10.46 | 10.52 | 1,698,587 | +0.03(+0.31%) |
May 18, 2016 | 10.38 | 10.56 | 10.29 | 10.48 | 1,710,947 | +0.01(+0.13%) |
May 17, 2016 | 10.58 | 10.67 | 10.44 | 10.47 | 1,849,983 | -0.11(-1.06%) |
May 16, 2016 | 10.52 | 10.66 | 10.43 | 10.58 | 1,010,305 | +0.07(+0.62%) |
May 13, 2016 | 10.61 | 10.81 | 10.42 | 10.52 | 855,368 | -0.18(-1.72%) |
May 12, 2016 | 10.57 | 10.76 | 10.41 | 10.70 | 1,438,741 | +0.12(+1.18%) |
May 11, 2016 | 10.97 | 10.97 | 10.51 | 10.57 | 1,981,944 | -0.74(-6.56%) |
May 10, 2016 | 11.17 | 11.37 | 11.11 | 11.32 | 877,412 | -0.08(-0.69%) |
May 09, 2016 | 11.10 | 11.45 | 11.08 | 11.40 | 848,446 | +0.29(+2.60%) |
May 06, 2016 | 11.05 | 11.16 | 10.99 | 11.11 | 1,044,036 | +0.06(+0.54%) |
May 05, 2016 | 11.55 | 11.63 | 11.05 | 11.05 | 2,090,088 | -0.60(-5.14%) |
May 04, 2016 | 11.59 | 11.79 | 11.47 | 11.65 | 865,706 | +0.03(+0.28%) |
May 03, 2016 | 11.99 | 12.04 | 11.59 | 11.61 | 1,057,645 | -0.40(-3.34%) |
May 02, 2016 | 12.09 | 12.09 | 11.63 | 12.01 | 1,154,500 | -0.05(-0.38%) |
Apr 29, 2016 | 12.01 | 12.10 | 11.89 | 12.06 | 1,649,638 | +0.03(+0.22%) |
Apr 28, 2016 | 12.07 | 12.18 | 12.00 | 12.03 | 1,085,180 | -0.12(-0.97%) |
Apr 27, 2016 | 12.06 | 12.18 | 11.97 | 12.15 | 752,784 | +0.05(+0.38%) |
Apr 26, 2016 | 11.88 | 12.12 | 11.80 | 12.11 | 699,709 | +0.28(+2.33%) |
Apr 25, 2016 | 11.90 | 11.90 | 11.67 | 11.83 | 796,162 | -0.12(-1.04%) |
Apr 22, 2016 | 11.90 | 12.04 | 11.88 | 11.95 | 797,670 | +0.06(+0.50%) |
Apr 21, 2016 | 11.94 | 11.99 | 11.80 | 11.90 | 881,094 | +0.05(+0.39%) |
Apr 20, 2016 | 11.80 | 11.95 | 11.73 | 11.85 | 756,639 | +0.05(+0.45%) |
Apr 19, 2016 | 11.57 | 11.86 | 11.57 | 11.80 | 1,328,960 | +0.29(+2.51%) |
Apr 18, 2016 | 11.43 | 11.67 | 11.35 | 11.51 | 852,931 | +0.00(+0.00%) |
Apr 15, 2016 | 11.42 | 11.53 | 11.40 | 11.51 | 681,791 | +0.05(+0.46%) |
Apr 14, 2016 | 11.56 | 11.56 | 11.33 | 11.46 | 656,661 | -0.13(-1.13%) |
Apr 13, 2016 | 11.27 | 11.62 | 11.27 | 11.59 | 1,292,551 | +0.38(+3.40%) |
Apr 12, 2016 | 10.96 | 11.24 | 10.80 | 11.21 | 1,440,444 | +0.23(+2.10%) |
Apr 11, 2016 | 11.15 | 11.15 | 10.93 | 10.98 | 1,371,383 | -0.11(-1.01%) |
Apr 08, 2016 | 11.32 | 11.33 | 10.99 | 11.09 | 1,999,450 | -0.32(-2.77%) |
Apr 07, 2016 | 11.67 | 11.88 | 11.33 | 11.40 | 2,550,330 | -0.32(-2.69%) |
Apr 06, 2016 | 11.72 | 11.93 | 11.53 | 11.72 | 2,456,083 | +0.00(+0.00%) |
Apr 05, 2016 | 11.91 | 12.02 | 11.70 | 11.72 | 1,348,788 | -0.28(-2.35%) |
Apr 04, 2016 | 12.37 | 12.39 | 11.96 | 12.00 | 922,194 | -0.35(-2.82%) |