Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.03 | 10.23 | 9.953 | 10.23 | 934,010 | +0.25(+2.49%) |
Jun 29, 2016 | 9.637 | 10.01 | 9.637 | 9.980 | 670,463 | +0.45(+4.74%) |
Jun 28, 2016 | 9.616 | 9.616 | 9.485 | 9.528 | 840,440 | +0.07(+0.69%) |
Jun 27, 2016 | 9.596 | 9.653 | 9.420 | 9.463 | 1,512,426 | -0.27(-2.79%) |
Jun 24, 2016 | 9.757 | 9.996 | 9.610 | 9.734 | 1,175,282 | -0.34(-3.41%) |
Jun 23, 2016 | 10.05 | 10.10 | 9.998 | 10.08 | 469,173 | +0.11(+1.09%) |
Jun 22, 2016 | 10.04 | 10.06 | 9.962 | 9.969 | 692,587 | -0.05(-0.54%) |
Jun 21, 2016 | 10.19 | 10.19 | 9.960 | 10.02 | 633,127 | -0.08(-0.83%) |
Jun 20, 2016 | 10.04 | 10.18 | 9.973 | 10.11 | 383,722 | +0.12(+1.15%) |
Jun 17, 2016 | 9.955 | 10.03 | 9.906 | 9.992 | 322,493 | +0.08(+0.80%) |
Jun 16, 2016 | 9.876 | 9.971 | 9.738 | 9.912 | 686,897 | -0.04(-0.41%) |
Jun 15, 2016 | 9.971 | 9.998 | 9.894 | 9.953 | 1,025,960 | +0.04(+0.43%) |
Jun 14, 2016 | 10.01 | 10.03 | 9.883 | 9.910 | 967,023 | -0.12(-1.22%) |
Jun 13, 2016 | 10.19 | 10.19 | 10.03 | 10.03 | 1,407,656 | -0.16(-1.57%) |
Jun 10, 2016 | 10.20 | 10.23 | 10.11 | 10.19 | 602,530 | -0.01(-0.11%) |
Jun 09, 2016 | 10.12 | 10.24 | 10.08 | 10.20 | 619,694 | +0.11(+1.07%) |
Jun 08, 2016 | 9.989 | 10.13 | 9.989 | 10.10 | 1,501,253 | +0.19(+1.94%) |
Jun 07, 2016 | 9.924 | 9.969 | 9.851 | 9.903 | 712,609 | +0.02(+0.25%) |
Jun 06, 2016 | 9.761 | 9.928 | 9.752 | 9.879 | 510,509 | +0.14(+1.46%) |
Jun 03, 2016 | 9.741 | 9.888 | 9.713 | 9.736 | 568,491 | +0.02(+0.21%) |
Jun 02, 2016 | 9.610 | 9.768 | 9.605 | 9.716 | 436,461 | +0.03(+0.33%) |
Jun 01, 2016 | 9.659 | 9.709 | 9.501 | 9.684 | 445,620 | +0.02(+0.21%) |
May 31, 2016 | 9.594 | 9.702 | 9.567 | 9.664 | 1,030,257 | +0.08(+0.80%) |
May 27, 2016 | 9.605 | 9.587 | 9.587 | 9.587 | 766,808 | +0.02(+0.26%) |
May 26, 2016 | 9.560 | 9.607 | 9.506 | 9.562 | 610,942 | +0.06(+0.62%) |
May 25, 2016 | 9.503 | 9.552 | 9.430 | 9.503 | 934,741 | +0.02(+0.16%) |
May 24, 2016 | 9.517 | 9.566 | 9.463 | 9.488 | 637,207 | +0.02(+0.19%) |
May 23, 2016 | 9.506 | 9.523 | 9.448 | 9.470 | 257,526 | -0.05(-0.54%) |
May 20, 2016 | 9.535 | 9.579 | 9.481 | 9.521 | 717,658 | -0.01(-0.14%) |
May 19, 2016 | 9.644 | 9.644 | 9.490 | 9.535 | 494,826 | -0.11(-1.13%) |
May 18, 2016 | 9.740 | 9.804 | 9.644 | 9.644 | 537,157 | -0.13(-1.32%) |
May 17, 2016 | 9.666 | 9.800 | 9.653 | 9.773 | 419,680 | +0.11(+1.11%) |
May 16, 2016 | 9.673 | 9.793 | 9.645 | 9.666 | 432,730 | +0.09(+0.91%) |
May 13, 2016 | 9.557 | 9.612 | 9.537 | 9.579 | 590,871 | -0.09(-0.92%) |
May 12, 2016 | 9.729 | 9.780 | 9.651 | 9.668 | 343,036 | -0.01(-0.12%) |
May 11, 2016 | 9.601 | 9.733 | 9.530 | 9.680 | 488,162 | +0.05(+0.49%) |
May 10, 2016 | 9.570 | 9.677 | 9.442 | 9.633 | 961,968 | +0.10(+1.05%) |
May 09, 2016 | 9.691 | 9.691 | 9.486 | 9.532 | 730,337 | -0.12(-1.20%) |
May 06, 2016 | 9.392 | 9.697 | 9.392 | 9.648 | 675,179 | +0.22(+2.37%) |
May 05, 2016 | 9.209 | 9.465 | 9.209 | 9.425 | 481,295 | +0.17(+1.81%) |
May 04, 2016 | 9.350 | 9.358 | 9.191 | 9.258 | 507,253 | -0.10(-1.10%) |
May 03, 2016 | 9.296 | 9.416 | 9.153 | 9.361 | 789,992 | -0.02(-0.19%) |
May 02, 2016 | 9.387 | 9.433 | 9.329 | 9.379 | 819,748 | -0.03(-0.28%) |
Apr 29, 2016 | 9.501 | 9.539 | 9.323 | 9.405 | 525,681 | -0.09(-0.94%) |
Apr 28, 2016 | 9.488 | 9.586 | 9.474 | 9.494 | 413,226 | +0.00(+0.00%) |
Apr 27, 2016 | 9.432 | 9.557 | 9.432 | 9.494 | 609,276 | +0.07(+0.71%) |
Apr 26, 2016 | 9.410 | 9.502 | 9.399 | 9.428 | 472,667 | +0.03(+0.36%) |
Apr 25, 2016 | 9.372 | 9.421 | 9.316 | 9.394 | 443,740 | +0.02(+0.21%) |
Apr 22, 2016 | 9.336 | 9.508 | 9.336 | 9.374 | 791,522 | +0.05(+0.50%) |
Apr 21, 2016 | 9.365 | 9.367 | 9.249 | 9.327 | 550,777 | -0.02(-0.21%) |
Apr 20, 2016 | 9.298 | 9.365 | 9.189 | 9.347 | 631,717 | +0.03(+0.34%) |
Apr 19, 2016 | 9.263 | 9.350 | 9.247 | 9.316 | 769,232 | +0.07(+0.72%) |
Apr 18, 2016 | 9.198 | 9.274 | 9.187 | 9.249 | 489,247 | +0.00(+0.00%) |
Apr 15, 2016 | 9.242 | 9.316 | 9.216 | 9.249 | 323,550 | +0.00(+0.02%) |
Apr 14, 2016 | 9.256 | 9.296 | 9.198 | 9.247 | 1,559,136 | -0.03(-0.29%) |
Apr 13, 2016 | 9.276 | 9.276 | 9.213 | 9.274 | 1,091,177 | -0.00(-0.02%) |
Apr 12, 2016 | 9.213 | 9.300 | 9.124 | 9.276 | 1,675,151 | +0.11(+1.24%) |
Apr 11, 2016 | 9.098 | 9.216 | 9.075 | 9.162 | 627,188 | +0.10(+1.11%) |
Apr 08, 2016 | 8.941 | 9.077 | 8.941 | 9.062 | 1,386,299 | +0.22(+2.50%) |
Apr 07, 2016 | 8.919 | 8.966 | 8.819 | 8.841 | 892,885 | -0.12(-1.32%) |
Apr 06, 2016 | 8.930 | 9.008 | 8.883 | 8.959 | 728,529 | +0.00(+0.02%) |
Apr 05, 2016 | 8.812 | 9.028 | 8.718 | 8.957 | 1,390,088 | -0.03(-0.37%) |
Apr 04, 2016 | 9.283 | 9.309 | 8.968 | 8.991 | 1,416,051 | -0.34(-3.66%) |