Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.01 | 10.18 | 9.895 | 10.14 | 3,721,021 | +0.18(+1.84%) |
Jun 29, 2016 | 9.882 | 10.11 | 9.778 | 9.961 | 3,698,497 | +0.31(+3.26%) |
Jun 28, 2016 | 9.050 | 9.666 | 9.037 | 9.646 | 3,955,240 | +0.81(+9.19%) |
Jun 27, 2016 | 9.129 | 9.267 | 8.703 | 8.834 | 4,002,068 | -0.44(-4.73%) |
Jun 24, 2016 | 9.496 | 9.738 | 9.113 | 9.273 | 4,600,829 | -0.86(-8.47%) |
Jun 23, 2016 | 9.921 | 10.13 | 9.817 | 10.13 | 2,448,984 | +0.30(+3.06%) |
Jun 22, 2016 | 9.921 | 9.989 | 9.673 | 9.830 | 2,394,061 | +0.07(+0.67%) |
Jun 21, 2016 | 9.902 | 10.02 | 9.607 | 9.764 | 2,237,085 | -0.10(-1.06%) |
Jun 20, 2016 | 9.876 | 10.16 | 9.836 | 9.869 | 3,007,548 | +0.18(+1.82%) |
Jun 17, 2016 | 9.673 | 9.967 | 9.646 | 9.692 | 3,395,593 | +0.09(+0.89%) |
Jun 16, 2016 | 9.692 | 9.712 | 9.352 | 9.607 | 3,914,640 | -0.17(-1.74%) |
Jun 15, 2016 | 9.987 | 10.16 | 9.712 | 9.777 | 3,872,383 | -0.13(-1.32%) |
Jun 14, 2016 | 10.02 | 10.25 | 9.679 | 9.908 | 4,789,939 | -0.07(-0.66%) |
Jun 13, 2016 | 10.13 | 10.22 | 9.843 | 9.974 | 3,639,995 | -0.24(-2.37%) |
Jun 10, 2016 | 10.81 | 10.87 | 10.16 | 10.22 | 3,801,877 | -0.82(-7.42%) |
Jun 09, 2016 | 11.30 | 11.30 | 10.99 | 11.03 | 1,773,366 | -0.35(-3.05%) |
Jun 08, 2016 | 11.34 | 11.50 | 11.19 | 11.38 | 2,086,601 | +0.09(+0.75%) |
Jun 07, 2016 | 11.45 | 11.50 | 11.13 | 11.30 | 2,514,897 | -0.12(-1.09%) |
Jun 06, 2016 | 10.88 | 11.43 | 10.81 | 11.42 | 3,633,040 | +0.65(+6.02%) |
Jun 03, 2016 | 11.35 | 11.39 | 10.77 | 10.77 | 4,232,173 | -0.62(-5.46%) |
Jun 02, 2016 | 11.43 | 11.53 | 11.32 | 11.39 | 1,825,450 | -0.16(-1.36%) |
Jun 01, 2016 | 11.47 | 11.62 | 11.27 | 11.55 | 2,157,730 | +0.07(+0.63%) |
May 31, 2016 | 11.39 | 11.54 | 11.28 | 11.48 | 2,686,142 | +0.18(+1.56%) |
May 27, 2016 | 11.21 | 11.30 | 11.30 | 11.30 | 1,563,037 | +0.10(+0.94%) |
May 26, 2016 | 11.53 | 11.53 | 11.02 | 11.20 | 2,791,830 | -0.31(-2.68%) |
May 25, 2016 | 11.24 | 11.58 | 11.19 | 11.51 | 3,425,940 | +0.35(+3.11%) |
May 24, 2016 | 11.01 | 11.21 | 10.92 | 11.16 | 3,017,527 | +0.30(+2.77%) |
May 23, 2016 | 10.41 | 10.97 | 10.41 | 10.86 | 3,507,551 | +0.44(+4.21%) |
May 20, 2016 | 10.09 | 10.44 | 9.922 | 10.42 | 3,466,540 | +0.39(+3.85%) |
May 19, 2016 | 10.58 | 10.65 | 9.980 | 10.03 | 6,184,060 | -0.62(-5.84%) |
May 18, 2016 | 10.67 | 11.02 | 10.56 | 10.65 | 3,131,313 | -0.07(-0.61%) |
May 17, 2016 | 10.92 | 11.03 | 10.69 | 10.72 | 2,438,428 | -0.23(-2.09%) |
May 16, 2016 | 10.92 | 11.25 | 10.88 | 10.95 | 3,059,237 | +0.07(+0.66%) |
May 13, 2016 | 10.77 | 11.08 | 10.65 | 10.88 | 3,969,070 | +0.11(+1.03%) |
May 12, 2016 | 11.38 | 11.72 | 10.67 | 10.77 | 4,617,799 | -0.60(-5.24%) |
May 11, 2016 | 11.00 | 11.84 | 10.77 | 11.36 | 4,476,765 | +0.49(+4.52%) |
May 10, 2016 | 10.81 | 11.15 | 10.55 | 10.87 | 4,329,958 | -0.16(-1.48%) |
May 09, 2016 | 11.55 | 11.55 | 10.87 | 11.03 | 3,987,815 | -0.35(-3.10%) |
May 06, 2016 | 11.13 | 12.28 | 11.00 | 11.39 | 6,408,671 | +0.10(+0.93%) |
May 05, 2016 | 11.85 | 12.04 | 11.22 | 11.28 | 4,290,723 | -0.44(-3.74%) |
May 04, 2016 | 11.98 | 12.25 | 11.55 | 11.72 | 3,491,696 | -0.28(-2.35%) |
May 03, 2016 | 12.59 | 12.61 | 11.80 | 12.00 | 4,544,292 | -0.71(-5.56%) |
May 02, 2016 | 13.23 | 13.30 | 12.54 | 12.71 | 3,279,289 | -0.48(-3.62%) |
Apr 29, 2016 | 13.82 | 13.82 | 13.05 | 13.19 | 4,132,413 | -0.60(-4.32%) |
Apr 28, 2016 | 14.15 | 14.39 | 13.74 | 13.79 | 2,326,775 | -0.68(-4.71%) |
Apr 27, 2016 | 14.28 | 14.64 | 14.28 | 14.47 | 2,006,482 | +0.10(+0.73%) |
Apr 26, 2016 | 14.14 | 14.39 | 14.02 | 14.36 | 1,996,731 | +0.33(+2.33%) |
Apr 25, 2016 | 14.15 | 14.41 | 13.92 | 14.03 | 2,250,104 | -0.15(-1.06%) |
Apr 22, 2016 | 14.05 | 14.49 | 13.94 | 14.18 | 1,906,824 | +0.13(+0.93%) |
Apr 21, 2016 | 14.24 | 14.41 | 14.00 | 14.05 | 2,116,695 | -0.13(-0.92%) |
Apr 20, 2016 | 13.94 | 14.54 | 13.84 | 14.18 | 2,299,000 | +0.28(+2.03%) |
Apr 19, 2016 | 14.09 | 14.21 | 13.73 | 13.90 | 1,856,528 | -0.08(-0.56%) |
Apr 18, 2016 | 13.63 | 14.18 | 13.50 | 13.98 | 2,434,900 | +0.26(+1.86%) |
Apr 15, 2016 | 13.99 | 14.00 | 13.60 | 13.73 | 2,653,222 | -0.33(-2.33%) |
Apr 14, 2016 | 14.20 | 14.25 | 13.83 | 14.05 | 1,707,166 | -0.13(-0.92%) |
Apr 13, 2016 | 13.82 | 14.34 | 13.82 | 14.18 | 2,635,834 | +0.40(+2.90%) |
Apr 12, 2016 | 13.73 | 13.94 | 13.56 | 13.79 | 2,158,118 | -0.01(-0.05%) |
Apr 11, 2016 | 14.14 | 14.24 | 13.73 | 13.79 | 1,534,308 | -0.20(-1.40%) |
Apr 08, 2016 | 14.25 | 14.49 | 13.86 | 13.99 | 2,281,785 | -0.02(-0.14%) |
Apr 07, 2016 | 13.98 | 14.24 | 13.80 | 14.01 | 2,266,181 | -0.08(-0.56%) |
Apr 06, 2016 | 14.05 | 14.18 | 13.63 | 14.09 | 3,107,116 | +0.10(+0.75%) |
Apr 05, 2016 | 13.71 | 14.29 | 13.58 | 13.98 | 5,805,964 | +0.12(+0.85%) |
Apr 04, 2016 | 14.60 | 14.77 | 13.86 | 13.86 | 3,320,632 | -0.86(-5.87%) |