Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.104 | 9.104 | 8.729 | 9.077 | 4,866,504 | +0.46(+5.36%) |
Jun 29, 2016 | 8.598 | 8.677 | 8.415 | 8.616 | 2,163,191 | +0.15(+1.75%) |
Jun 28, 2016 | 8.276 | 8.529 | 8.276 | 8.468 | 3,384,246 | +0.35(+4.29%) |
Jun 27, 2016 | 8.729 | 8.746 | 8.093 | 8.119 | 5,120,509 | -0.71(-8.09%) |
Jun 24, 2016 | 8.947 | 9.077 | 8.825 | 8.833 | 8,520,798 | -0.57(-6.02%) |
Jun 23, 2016 | 9.295 | 9.400 | 9.278 | 9.400 | 3,209,952 | +0.20(+2.18%) |
Jun 22, 2016 | 9.043 | 9.374 | 8.999 | 9.199 | 5,404,128 | +0.28(+3.13%) |
Jun 21, 2016 | 8.947 | 9.016 | 8.590 | 8.921 | 6,465,950 | -0.01(-0.10%) |
Jun 20, 2016 | 9.234 | 9.352 | 8.929 | 8.929 | 2,856,248 | -0.15(-1.63%) |
Jun 17, 2016 | 9.025 | 9.243 | 9.016 | 9.077 | 4,651,529 | +0.03(+0.29%) |
Jun 16, 2016 | 9.121 | 9.121 | 8.864 | 9.051 | 3,770,733 | -0.10(-1.05%) |
Jun 15, 2016 | 9.339 | 9.517 | 9.138 | 9.147 | 3,246,662 | -0.12(-1.32%) |
Jun 14, 2016 | 9.574 | 9.644 | 9.217 | 9.269 | 3,021,235 | -0.36(-3.71%) |
Jun 13, 2016 | 9.844 | 9.922 | 9.609 | 9.626 | 2,673,159 | -0.26(-2.64%) |
Jun 10, 2016 | 9.914 | 10.04 | 9.818 | 9.888 | 2,257,917 | -0.17(-1.73%) |
Jun 09, 2016 | 10.20 | 10.21 | 9.892 | 10.06 | 3,657,473 | -0.22(-2.12%) |
Jun 08, 2016 | 10.31 | 10.34 | 10.20 | 10.28 | 2,327,784 | -0.02(-0.17%) |
Jun 07, 2016 | 10.35 | 10.39 | 10.25 | 10.30 | 2,087,413 | -0.03(-0.34%) |
Jun 06, 2016 | 10.37 | 10.48 | 10.31 | 10.33 | 4,378,352 | -0.03(-0.34%) |
Jun 03, 2016 | 10.49 | 10.49 | 10.13 | 10.37 | 2,642,623 | -0.14(-1.33%) |
Jun 02, 2016 | 10.63 | 10.64 | 10.43 | 10.51 | 2,562,626 | -0.17(-1.63%) |
Jun 01, 2016 | 10.74 | 10.78 | 10.47 | 10.68 | 2,851,581 | -0.13(-1.21%) |
May 31, 2016 | 10.89 | 10.97 | 10.75 | 10.81 | 3,023,561 | -0.02(-0.16%) |
May 27, 2016 | 10.78 | 10.83 | 10.83 | 10.83 | 2,513,801 | +0.07(+0.65%) |
May 26, 2016 | 10.75 | 10.85 | 10.70 | 10.76 | 2,389,173 | +0.03(+0.24%) |
May 25, 2016 | 10.64 | 10.77 | 10.64 | 10.73 | 2,247,519 | +0.10(+0.90%) |
May 24, 2016 | 10.58 | 10.78 | 10.56 | 10.64 | 2,620,320 | +0.07(+0.66%) |
May 23, 2016 | 10.52 | 10.59 | 10.41 | 10.57 | 2,044,037 | +0.05(+0.50%) |
May 20, 2016 | 10.42 | 10.61 | 10.41 | 10.51 | 1,852,026 | +0.13(+1.26%) |
May 19, 2016 | 10.46 | 10.60 | 10.29 | 10.38 | 1,870,051 | -0.17(-1.63%) |
May 18, 2016 | 10.19 | 10.61 | 10.16 | 10.56 | 1,938,113 | +0.32(+3.15%) |
May 17, 2016 | 10.42 | 10.59 | 10.21 | 10.23 | 2,621,136 | -0.15(-1.43%) |
May 16, 2016 | 10.33 | 10.46 | 10.29 | 10.38 | 2,157,320 | +0.10(+0.93%) |
May 13, 2016 | 10.47 | 10.59 | 10.22 | 10.29 | 2,711,815 | -0.18(-1.75%) |
May 12, 2016 | 10.66 | 10.74 | 10.37 | 10.47 | 2,936,538 | -0.12(-1.15%) |
May 11, 2016 | 10.83 | 10.86 | 10.57 | 10.59 | 1,797,014 | -0.26(-2.41%) |
May 10, 2016 | 10.62 | 10.94 | 10.62 | 10.85 | 1,741,562 | +0.24(+2.30%) |
May 09, 2016 | 10.59 | 10.71 | 10.56 | 10.61 | 1,686,984 | -0.01(-0.08%) |
May 06, 2016 | 10.60 | 10.79 | 10.56 | 10.62 | 1,806,760 | -0.09(-0.81%) |
May 05, 2016 | 10.63 | 10.86 | 10.60 | 10.70 | 2,077,616 | +0.08(+0.74%) |
May 04, 2016 | 10.78 | 10.99 | 10.55 | 10.63 | 2,265,499 | -0.23(-2.09%) |
May 03, 2016 | 11.10 | 11.10 | 10.78 | 10.85 | 2,394,014 | -0.36(-3.19%) |
May 02, 2016 | 11.16 | 11.31 | 11.05 | 11.21 | 3,291,628 | +0.07(+0.63%) |
Apr 29, 2016 | 11.31 | 11.38 | 11.00 | 11.14 | 2,158,810 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.31 | 3,093,293 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,166,451 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.04 | 10.70 | 10.90 | 5,538,902 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,468 | -0.09(-0.80%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,908 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.90 | 10.67 | 10.67 | 2,801,294 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,439,026 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.56 | 3,385,108 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.87 | 10.64 | 10.79 | 2,095,597 | +0.01(+0.08%) |
Apr 15, 2016 | 10.84 | 10.90 | 10.76 | 10.78 | 1,515,048 | -0.08(-0.72%) |
Apr 14, 2016 | 10.83 | 10.94 | 10.77 | 10.86 | 1,891,674 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,888,084 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,794 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,986 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,258 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.13 | 10.17 | 2,727,229 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.26 | 10.32 | 2,492,253 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,978 | -0.14(-1.33%) |
Apr 04, 2016 | 10.83 | 10.83 | 10.43 | 10.46 | 2,246,808 | -0.37(-3.46%) |