Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.800 | 10.47 | 9.700 | 9.880 | 2,175,664 | +0.22(+2.28%) |
Jun 29, 2016 | 10.50 | 10.97 | 9.580 | 9.660 | 6,288,707 | -6.52(-40.30%) |
Jun 28, 2016 | 15.30 | 16.26 | 15.25 | 16.18 | 408,300 | +1.24(+8.30%) |
Jun 27, 2016 | 15.80 | 16.17 | 14.63 | 14.94 | 362,708 | -1.18(-7.32%) |
Jun 24, 2016 | 15.80 | 17.15 | 15.51 | 16.12 | 886,092 | -0.78(-4.62%) |
Jun 23, 2016 | 16.24 | 16.98 | 15.94 | 16.90 | 202,961 | +0.96(+6.02%) |
Jun 22, 2016 | 16.33 | 16.83 | 15.69 | 15.94 | 321,003 | -0.47(-2.86%) |
Jun 21, 2016 | 17.39 | 17.50 | 16.00 | 16.41 | 323,780 | -0.93(-5.36%) |
Jun 20, 2016 | 16.18 | 17.91 | 16.18 | 17.34 | 326,125 | +1.24(+7.70%) |
Jun 17, 2016 | 16.93 | 17.03 | 16.05 | 16.10 | 219,440 | -0.77(-4.56%) |
Jun 16, 2016 | 17.01 | 17.22 | 16.29 | 16.87 | 300,266 | -0.37(-2.15%) |
Jun 15, 2016 | 16.17 | 18.09 | 16.17 | 17.24 | 384,590 | +1.34(+8.43%) |
Jun 14, 2016 | 16.09 | 16.88 | 15.36 | 15.90 | 347,423 | -0.27(-1.67%) |
Jun 13, 2016 | 16.57 | 17.64 | 15.95 | 16.17 | 303,001 | -0.57(-3.41%) |
Jun 10, 2016 | 17.36 | 17.36 | 16.56 | 16.74 | 183,857 | -1.01(-5.69%) |
Jun 09, 2016 | 17.83 | 18.13 | 17.22 | 17.75 | 160,163 | -0.28(-1.55%) |
Jun 08, 2016 | 18.56 | 19.57 | 17.98 | 18.03 | 220,255 | -0.28(-1.53%) |
Jun 07, 2016 | 18.22 | 18.69 | 17.74 | 18.31 | 211,036 | -0.19(-1.03%) |
Jun 06, 2016 | 17.06 | 18.67 | 16.35 | 18.50 | 333,346 | +1.55(+9.14%) |
Jun 03, 2016 | 18.39 | 18.39 | 16.89 | 16.95 | 326,607 | -1.43(-7.78%) |
Jun 02, 2016 | 17.67 | 18.44 | 17.54 | 18.38 | 322,088 | +0.64(+3.61%) |
Jun 01, 2016 | 17.03 | 17.99 | 16.52 | 17.74 | 291,341 | +0.62(+3.62%) |
May 31, 2016 | 16.49 | 17.74 | 16.46 | 17.12 | 359,396 | +0.76(+4.65%) |
May 27, 2016 | 15.59 | 16.36 | 16.36 | 16.36 | 261,300 | +0.78(+5.01%) |
May 26, 2016 | 15.64 | 15.67 | 15.35 | 15.58 | 169,754 | -0.05(-0.32%) |
May 25, 2016 | 15.35 | 15.75 | 15.05 | 15.63 | 243,829 | +0.35(+2.29%) |
May 24, 2016 | 15.22 | 15.41 | 14.85 | 15.28 | 328,059 | +0.26(+1.73%) |
May 23, 2016 | 14.97 | 15.59 | 14.88 | 15.02 | 268,526 | -0.06(-0.40%) |
May 20, 2016 | 14.24 | 15.16 | 14.13 | 15.08 | 214,552 | +0.83(+5.82%) |
May 19, 2016 | 14.35 | 15.07 | 13.96 | 14.25 | 296,554 | -0.22(-1.52%) |
May 18, 2016 | 14.50 | 15.35 | 14.44 | 14.47 | 356,828 | -0.18(-1.23%) |
May 17, 2016 | 15.48 | 15.90 | 14.45 | 14.65 | 347,521 | -0.87(-5.61%) |
May 16, 2016 | 14.75 | 15.84 | 14.70 | 15.52 | 202,979 | +0.81(+5.51%) |
May 13, 2016 | 14.39 | 15.21 | 14.36 | 14.71 | 169,559 | +0.30(+2.08%) |
May 12, 2016 | 15.05 | 15.22 | 13.93 | 14.41 | 327,388 | -0.52(-3.48%) |
May 11, 2016 | 15.58 | 15.80 | 14.78 | 14.93 | 280,108 | -0.74(-4.72%) |
May 10, 2016 | 15.69 | 15.99 | 15.13 | 15.67 | 167,909 | +0.29(+1.89%) |
May 09, 2016 | 15.11 | 15.79 | 14.82 | 15.38 | 253,490 | +0.53(+3.57%) |
May 06, 2016 | 14.21 | 15.04 | 14.15 | 14.85 | 358,072 | +0.50(+3.48%) |
May 05, 2016 | 14.80 | 15.00 | 14.12 | 14.35 | 373,631 | -0.02(-0.14%) |
May 04, 2016 | 15.35 | 15.44 | 13.50 | 14.37 | 1,252,286 | -1.20(-7.71%) |
May 03, 2016 | 15.76 | 16.20 | 15.25 | 15.57 | 312,749 | -0.46(-2.87%) |
May 02, 2016 | 16.51 | 16.68 | 15.56 | 16.03 | 265,243 | -0.36(-2.20%) |
Apr 29, 2016 | 16.79 | 17.07 | 16.13 | 16.39 | 229,851 | -0.45(-2.67%) |
Apr 28, 2016 | 17.34 | 17.62 | 16.76 | 16.84 | 279,602 | -0.39(-2.26%) |
Apr 27, 2016 | 17.40 | 17.86 | 16.99 | 17.23 | 205,296 | -0.18(-1.03%) |
Apr 26, 2016 | 18.26 | 18.43 | 16.91 | 17.41 | 352,966 | -0.83(-4.55%) |
Apr 25, 2016 | 19.36 | 19.47 | 18.02 | 18.24 | 290,336 | -1.06(-5.49%) |
Apr 22, 2016 | 19.27 | 19.63 | 18.87 | 19.30 | 217,208 | +0.16(+0.84%) |
Apr 21, 2016 | 18.41 | 19.44 | 18.40 | 19.14 | 298,613 | +0.82(+4.48%) |
Apr 20, 2016 | 18.68 | 19.00 | 18.17 | 18.32 | 199,218 | -0.24(-1.29%) |
Apr 19, 2016 | 19.02 | 19.17 | 18.02 | 18.56 | 250,500 | -0.38(-2.01%) |
Apr 18, 2016 | 18.42 | 19.85 | 18.22 | 18.94 | 281,246 | +0.28(+1.50%) |
Apr 15, 2016 | 18.35 | 18.82 | 18.02 | 18.66 | 116,822 | +0.23(+1.25%) |
Apr 14, 2016 | 18.60 | 18.97 | 18.22 | 18.43 | 135,066 | -0.14(-0.75%) |
Apr 13, 2016 | 18.06 | 18.68 | 17.71 | 18.57 | 222,453 | +0.84(+4.74%) |
Apr 12, 2016 | 17.64 | 17.93 | 17.29 | 17.73 | 233,809 | -0.06(-0.34%) |
Apr 11, 2016 | 18.91 | 18.92 | 17.61 | 17.79 | 258,243 | -0.87(-4.66%) |
Apr 08, 2016 | 19.45 | 19.45 | 18.29 | 18.66 | 279,058 | -0.34(-1.79%) |
Apr 07, 2016 | 19.13 | 19.83 | 18.65 | 19.00 | 339,612 | -0.24(-1.25%) |
Apr 06, 2016 | 18.10 | 19.51 | 18.03 | 19.24 | 349,795 | +1.29(+7.19%) |
Apr 05, 2016 | 19.08 | 19.13 | 17.83 | 17.95 | 487,812 | -1.41(-7.28%) |
Apr 04, 2016 | 17.67 | 20.17 | 17.52 | 19.36 | 768,827 | +1.86(+10.63%) |