Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.105 | 9.105 | 8.730 | 9.079 | 4,865,834 | +0.46(+5.36%) |
Jun 29, 2016 | 8.599 | 8.678 | 8.416 | 8.617 | 2,162,894 | +0.15(+1.75%) |
Jun 28, 2016 | 8.277 | 8.530 | 8.277 | 8.469 | 3,383,781 | +0.35(+4.29%) |
Jun 27, 2016 | 8.730 | 8.748 | 8.094 | 8.120 | 5,119,804 | -0.71(-8.09%) |
Jun 24, 2016 | 8.948 | 9.079 | 8.826 | 8.835 | 8,519,625 | -0.57(-6.02%) |
Jun 23, 2016 | 9.296 | 9.401 | 9.279 | 9.401 | 3,209,510 | +0.20(+2.18%) |
Jun 22, 2016 | 9.044 | 9.375 | 9.000 | 9.201 | 5,403,384 | +0.28(+3.13%) |
Jun 21, 2016 | 8.948 | 9.018 | 8.591 | 8.922 | 6,465,060 | -0.01(-0.10%) |
Jun 20, 2016 | 9.235 | 9.353 | 8.931 | 8.931 | 2,855,855 | -0.15(-1.63%) |
Jun 17, 2016 | 9.026 | 9.244 | 9.018 | 9.079 | 4,650,889 | +0.03(+0.29%) |
Jun 16, 2016 | 9.122 | 9.122 | 8.865 | 9.053 | 3,770,214 | -0.10(-1.05%) |
Jun 15, 2016 | 9.340 | 9.519 | 9.140 | 9.148 | 3,246,215 | -0.12(-1.32%) |
Jun 14, 2016 | 9.575 | 9.645 | 9.218 | 9.270 | 3,020,819 | -0.36(-3.71%) |
Jun 13, 2016 | 9.845 | 9.924 | 9.610 | 9.628 | 2,672,791 | -0.26(-2.64%) |
Jun 10, 2016 | 9.915 | 10.04 | 9.819 | 9.889 | 2,257,606 | -0.17(-1.73%) |
Jun 09, 2016 | 10.20 | 10.21 | 9.893 | 10.06 | 3,656,970 | -0.22(-2.12%) |
Jun 08, 2016 | 10.31 | 10.34 | 10.20 | 10.28 | 2,327,464 | -0.02(-0.17%) |
Jun 07, 2016 | 10.35 | 10.39 | 10.25 | 10.30 | 2,087,126 | -0.03(-0.34%) |
Jun 06, 2016 | 10.37 | 10.48 | 10.31 | 10.33 | 4,377,750 | -0.03(-0.34%) |
Jun 03, 2016 | 10.49 | 10.49 | 10.13 | 10.37 | 2,642,259 | -0.14(-1.33%) |
Jun 02, 2016 | 10.63 | 10.64 | 10.43 | 10.51 | 2,562,273 | -0.17(-1.63%) |
Jun 01, 2016 | 10.74 | 10.79 | 10.47 | 10.68 | 2,851,188 | -0.13(-1.21%) |
May 31, 2016 | 10.89 | 10.97 | 10.75 | 10.81 | 3,023,145 | -0.02(-0.16%) |
May 27, 2016 | 10.78 | 10.83 | 10.83 | 10.83 | 2,513,455 | +0.07(+0.65%) |
May 26, 2016 | 10.75 | 10.85 | 10.70 | 10.76 | 2,388,844 | +0.03(+0.24%) |
May 25, 2016 | 10.64 | 10.77 | 10.64 | 10.73 | 2,247,209 | +0.10(+0.90%) |
May 24, 2016 | 10.59 | 10.78 | 10.56 | 10.64 | 2,619,959 | +0.07(+0.66%) |
May 23, 2016 | 10.52 | 10.59 | 10.41 | 10.57 | 2,043,756 | +0.05(+0.50%) |
May 20, 2016 | 10.42 | 10.61 | 10.41 | 10.52 | 1,851,771 | +0.13(+1.26%) |
May 19, 2016 | 10.46 | 10.60 | 10.29 | 10.39 | 1,869,794 | -0.17(-1.63%) |
May 18, 2016 | 10.19 | 10.61 | 10.16 | 10.56 | 1,937,846 | +0.32(+3.15%) |
May 17, 2016 | 10.42 | 10.59 | 10.21 | 10.24 | 2,620,775 | -0.15(-1.43%) |
May 16, 2016 | 10.33 | 10.46 | 10.29 | 10.38 | 2,157,023 | +0.10(+0.93%) |
May 13, 2016 | 10.47 | 10.59 | 10.22 | 10.29 | 2,711,442 | -0.18(-1.75%) |
May 12, 2016 | 10.66 | 10.74 | 10.37 | 10.47 | 2,936,133 | -0.12(-1.15%) |
May 11, 2016 | 10.83 | 10.86 | 10.57 | 10.59 | 1,796,766 | -0.26(-2.41%) |
May 10, 2016 | 10.62 | 10.94 | 10.62 | 10.85 | 1,741,322 | +0.24(+2.30%) |
May 09, 2016 | 10.59 | 10.71 | 10.56 | 10.61 | 1,686,751 | -0.01(-0.08%) |
May 06, 2016 | 10.60 | 10.79 | 10.57 | 10.62 | 1,806,512 | -0.09(-0.81%) |
May 05, 2016 | 10.64 | 10.86 | 10.60 | 10.71 | 2,077,330 | +0.08(+0.74%) |
May 04, 2016 | 10.78 | 10.99 | 10.55 | 10.63 | 2,265,187 | -0.23(-2.09%) |
May 03, 2016 | 11.10 | 11.11 | 10.78 | 10.85 | 2,393,685 | -0.36(-3.19%) |
May 02, 2016 | 11.16 | 11.32 | 11.05 | 11.21 | 3,291,174 | +0.07(+0.62%) |
Apr 29, 2016 | 11.32 | 11.39 | 11.00 | 11.14 | 2,158,513 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.32 | 3,092,867 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,165,602 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.05 | 10.70 | 10.91 | 5,538,139 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,057 | -0.09(-0.81%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,543 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.91 | 10.67 | 10.67 | 2,800,909 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,438,553 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.57 | 3,384,642 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.88 | 10.64 | 10.79 | 2,095,308 | +0.01(+0.08%) |
Apr 15, 2016 | 10.85 | 10.91 | 10.76 | 10.78 | 1,514,839 | -0.08(-0.72%) |
Apr 14, 2016 | 10.84 | 10.94 | 10.77 | 10.86 | 1,891,413 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,887,686 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,318 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,589 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,017 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.14 | 10.17 | 2,726,853 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.27 | 10.32 | 2,491,910 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,615 | -0.14(-1.33%) |
Apr 04, 2016 | 10.84 | 10.84 | 10.43 | 10.46 | 2,246,499 | -0.37(-3.46%) |