Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.728 | 9.850 | 9.680 | 9.803 | 424,391 | +0.18(+1.86%) |
Jun 29, 2016 | 9.530 | 9.652 | 9.513 | 9.624 | 303,702 | +0.14(+1.49%) |
Jun 28, 2016 | 9.436 | 9.502 | 9.398 | 9.483 | 352,112 | +0.08(+0.90%) |
Jun 27, 2016 | 9.464 | 9.473 | 9.313 | 9.398 | 244,555 | -0.06(-0.60%) |
Jun 24, 2016 | 9.558 | 9.671 | 9.420 | 9.454 | 423,665 | -0.65(-6.43%) |
Jun 23, 2016 | 10.03 | 10.10 | 9.973 | 10.10 | 215,413 | +0.25(+2.58%) |
Jun 22, 2016 | 9.916 | 9.944 | 9.850 | 9.850 | 212,778 | -0.02(-0.19%) |
Jun 21, 2016 | 9.822 | 9.897 | 9.765 | 9.869 | 178,011 | +0.10(+1.06%) |
Jun 20, 2016 | 10.00 | 10.00 | 9.761 | 9.765 | 212,989 | +0.20(+2.07%) |
Jun 17, 2016 | 9.558 | 9.605 | 9.511 | 9.567 | 255,229 | +0.04(+0.40%) |
Jun 16, 2016 | 9.483 | 9.549 | 9.332 | 9.530 | 485,452 | -0.21(-2.13%) |
Jun 15, 2016 | 9.737 | 9.817 | 9.709 | 9.737 | 213,704 | -0.10(-1.05%) |
Jun 14, 2016 | 9.841 | 9.906 | 9.746 | 9.841 | 416,252 | -0.05(-0.48%) |
Jun 13, 2016 | 10.00 | 10.02 | 9.850 | 9.888 | 550,208 | -0.36(-3.49%) |
Jun 10, 2016 | 10.29 | 10.30 | 10.21 | 10.25 | 359,573 | -0.17(-1.63%) |
Jun 09, 2016 | 10.45 | 10.45 | 10.39 | 10.41 | 378,882 | -0.07(-0.63%) |
Jun 08, 2016 | 10.51 | 10.52 | 10.47 | 10.48 | 196,784 | +0.03(+0.27%) |
Jun 07, 2016 | 10.42 | 10.48 | 10.41 | 10.45 | 236,628 | +0.22(+2.12%) |
Jun 06, 2016 | 10.20 | 10.25 | 10.16 | 10.24 | 375,043 | -0.01(-0.09%) |
Jun 03, 2016 | 10.32 | 10.32 | 10.22 | 10.25 | 393,181 | -0.10(-1.00%) |
Jun 02, 2016 | 10.29 | 10.36 | 10.25 | 10.35 | 328,309 | -0.04(-0.36%) |
Jun 01, 2016 | 10.33 | 10.41 | 10.30 | 10.39 | 623,098 | +0.25(+2.51%) |
May 31, 2016 | 10.12 | 10.17 | 10.04 | 10.13 | 646,307 | +0.23(+2.28%) |
May 27, 2016 | 9.954 | 9.906 | 9.906 | 9.906 | 3,083,641 | -0.28(-2.77%) |
May 26, 2016 | 10.21 | 10.22 | 10.16 | 10.19 | 125,284 | -0.02(-0.18%) |
May 25, 2016 | 10.15 | 10.24 | 10.15 | 10.21 | 224,205 | +0.13(+1.31%) |
May 24, 2016 | 9.982 | 10.09 | 9.925 | 10.08 | 429,813 | -0.05(-0.46%) |
May 23, 2016 | 10.17 | 10.19 | 10.10 | 10.12 | 324,356 | -0.08(-0.74%) |
May 20, 2016 | 10.15 | 10.26 | 10.15 | 10.20 | 446,944 | +0.18(+1.79%) |
May 19, 2016 | 10.05 | 10.07 | 9.963 | 10.02 | 335,893 | -0.16(-1.57%) |
May 18, 2016 | 10.23 | 10.31 | 10.13 | 10.18 | 497,047 | -0.17(-1.64%) |
May 17, 2016 | 10.43 | 10.48 | 10.35 | 10.35 | 444,129 | -0.19(-1.79%) |
May 16, 2016 | 10.53 | 10.57 | 10.45 | 10.54 | 493,152 | +0.25(+2.47%) |
May 13, 2016 | 10.67 | 10.67 | 10.26 | 10.28 | 425,956 | -0.11(-1.08%) |
May 12, 2016 | 10.46 | 10.52 | 10.34 | 10.40 | 428,824 | +0.03(+0.27%) |
May 11, 2016 | 10.40 | 10.45 | 10.35 | 10.37 | 422,203 | -0.11(-1.05%) |
May 10, 2016 | 10.41 | 10.52 | 10.36 | 10.48 | 415,470 | +0.19(+1.88%) |
May 09, 2016 | 10.42 | 10.44 | 10.23 | 10.29 | 537,314 | -0.13(-1.24%) |
May 06, 2016 | 10.40 | 10.49 | 10.39 | 10.41 | 433,050 | -0.22(-2.08%) |
May 05, 2016 | 10.63 | 10.68 | 10.61 | 10.63 | 735,517 | +0.07(+0.70%) |
May 04, 2016 | 10.60 | 10.65 | 10.51 | 10.56 | 622,650 | +0.00(+0.00%) |
May 03, 2016 | 10.64 | 10.69 | 10.53 | 10.56 | 546,953 | -0.15(-1.37%) |
May 02, 2016 | 10.73 | 10.75 | 10.68 | 10.71 | 217,240 | -0.06(-0.51%) |
Apr 29, 2016 | 10.82 | 10.84 | 10.69 | 10.76 | 235,890 | -0.11(-1.02%) |
Apr 28, 2016 | 10.94 | 11.00 | 10.87 | 10.87 | 234,444 | -0.21(-1.91%) |
Apr 27, 2016 | 11.05 | 11.11 | 11.00 | 11.09 | 277,690 | +0.06(+0.50%) |
Apr 26, 2016 | 11.08 | 11.12 | 11.01 | 11.03 | 219,461 | +0.04(+0.33%) |
Apr 25, 2016 | 11.07 | 11.07 | 10.97 | 10.99 | 395,733 | -0.11(-0.99%) |
Apr 22, 2016 | 11.13 | 11.29 | 11.08 | 11.10 | 547,793 | +0.05(+0.42%) |
Apr 21, 2016 | 11.27 | 11.35 | 11.04 | 11.06 | 593,161 | -0.21(-1.88%) |
Apr 20, 2016 | 11.32 | 11.35 | 11.22 | 11.27 | 681,934 | -0.43(-3.70%) |
Apr 19, 2016 | 11.65 | 11.74 | 11.60 | 11.70 | 518,634 | -0.06(-0.47%) |
Apr 18, 2016 | 11.76 | 11.79 | 11.66 | 11.76 | 373,792 | -0.10(-0.85%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.84 | 11.86 | 247,558 | -0.14(-1.15%) |
Apr 14, 2016 | 11.98 | 12.01 | 11.93 | 12.00 | 256,836 | -0.02(-0.15%) |
Apr 13, 2016 | 11.90 | 12.01 | 11.90 | 12.01 | 418,727 | +0.19(+1.63%) |
Apr 12, 2016 | 11.71 | 11.86 | 11.67 | 11.82 | 245,093 | -0.02(-0.16%) |
Apr 11, 2016 | 11.87 | 11.92 | 11.80 | 11.84 | 298,889 | +0.08(+0.70%) |
Apr 08, 2016 | 11.79 | 11.84 | 11.74 | 11.76 | 233,987 | +0.17(+1.51%) |
Apr 07, 2016 | 11.67 | 11.67 | 11.55 | 11.58 | 290,944 | -0.27(-2.25%) |
Apr 06, 2016 | 11.73 | 11.88 | 11.71 | 11.85 | 378,783 | +0.16(+1.34%) |
Apr 05, 2016 | 11.73 | 11.80 | 11.69 | 11.69 | 296,757 | -0.18(-1.55%) |
Apr 04, 2016 | 11.97 | 12.05 | 11.88 | 11.88 | 190,033 | -0.12(-1.00%) |