Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.61 | 10.75 | 10.28 | 10.66 | 4,394,738 | +0.18(+1.72%) |
Jun 29, 2016 | 10.16 | 10.63 | 10.16 | 10.48 | 4,696,158 | +0.50(+5.01%) |
Jun 28, 2016 | 9.890 | 10.23 | 9.780 | 9.980 | 4,598,997 | -0.15(-1.48%) |
Jun 27, 2016 | 10.17 | 10.45 | 9.634 | 10.13 | 7,916,117 | +0.18(+1.81%) |
Jun 24, 2016 | 10.08 | 10.22 | 9.670 | 9.950 | 12,220,540 | +0.47(+4.96%) |
Jun 23, 2016 | 9.380 | 9.690 | 9.320 | 9.480 | 5,101,746 | +0.06(+0.64%) |
Jun 22, 2016 | 9.360 | 9.560 | 9.192 | 9.420 | 3,510,610 | +0.12(+1.29%) |
Jun 21, 2016 | 9.440 | 9.440 | 9.150 | 9.300 | 3,677,432 | -0.34(-3.53%) |
Jun 20, 2016 | 8.990 | 9.780 | 8.930 | 9.640 | 5,344,805 | +0.34(+3.66%) |
Jun 17, 2016 | 9.160 | 9.460 | 9.105 | 9.300 | 28,166,292 | +0.29(+3.22%) |
Jun 16, 2016 | 9.590 | 9.750 | 8.770 | 9.010 | 5,941,315 | -0.28(-3.01%) |
Jun 15, 2016 | 8.720 | 9.410 | 8.660 | 9.290 | 5,845,234 | +0.61(+7.03%) |
Jun 14, 2016 | 8.950 | 9.040 | 8.480 | 8.680 | 4,187,451 | -0.24(-2.69%) |
Jun 13, 2016 | 8.700 | 9.100 | 8.650 | 8.920 | 5,266,904 | +0.40(+4.69%) |
Jun 10, 2016 | 8.860 | 8.990 | 8.494 | 8.520 | 3,976,002 | -0.22(-2.52%) |
Jun 09, 2016 | 8.730 | 8.850 | 8.550 | 8.740 | 5,213,319 | -0.04(-0.46%) |
Jun 08, 2016 | 8.650 | 8.990 | 8.620 | 8.780 | 5,626,159 | +0.46(+5.53%) |
Jun 07, 2016 | 8.240 | 8.500 | 8.200 | 8.320 | 3,201,001 | -0.10(-1.19%) |
Jun 06, 2016 | 8.420 | 8.480 | 8.140 | 8.420 | 4,588,234 | +0.05(+0.60%) |
Jun 03, 2016 | 7.830 | 8.440 | 7.810 | 8.370 | 7,000,029 | +0.87(+11.60%) |
Jun 02, 2016 | 7.400 | 7.690 | 7.310 | 7.500 | 3,274,024 | +0.02(+0.27%) |
Jun 01, 2016 | 7.410 | 7.610 | 7.225 | 7.480 | 4,022,645 | -0.05(-0.66%) |
May 31, 2016 | 7.200 | 7.690 | 7.100 | 7.530 | 4,987,871 | +0.25(+3.43%) |
May 27, 2016 | 7.590 | 7.280 | 7.280 | 7.280 | 3,860,600 | -0.44(-5.70%) |
May 26, 2016 | 7.880 | 7.980 | 7.570 | 7.720 | 3,022,686 | +0.06(+0.78%) |
May 25, 2016 | 7.250 | 7.750 | 6.980 | 7.660 | 5,624,110 | +0.33(+4.50%) |
May 24, 2016 | 7.730 | 7.830 | 7.310 | 7.330 | 4,987,677 | -0.69(-8.60%) |
May 23, 2016 | 7.750 | 8.200 | 7.560 | 8.020 | 3,845,480 | +0.08(+1.01%) |
May 20, 2016 | 7.900 | 8.000 | 7.620 | 7.940 | 3,397,580 | +0.17(+2.19%) |
May 19, 2016 | 7.430 | 7.850 | 7.220 | 7.770 | 4,884,789 | +0.17(+2.24%) |
May 18, 2016 | 8.250 | 8.490 | 7.470 | 7.600 | 6,518,921 | -0.92(-10.80%) |
May 17, 2016 | 8.250 | 8.665 | 8.141 | 8.520 | 6,139,500 | +0.27(+3.27%) |
May 16, 2016 | 8.580 | 8.660 | 7.980 | 8.250 | 7,062,474 | -0.23(-2.71%) |
May 13, 2016 | 8.030 | 8.730 | 7.980 | 8.480 | 6,268,890 | +0.46(+5.74%) |
May 12, 2016 | 7.850 | 8.270 | 7.800 | 8.020 | 7,029,596 | +0.26(+3.35%) |
May 11, 2016 | 7.730 | 7.900 | 7.430 | 7.760 | 3,441,237 | +0.29(+3.88%) |
May 10, 2016 | 7.210 | 7.540 | 7.140 | 7.470 | 2,281,031 | +0.22(+3.03%) |
May 09, 2016 | 7.590 | 7.590 | 7.110 | 7.250 | 3,533,047 | -0.65(-8.23%) |
May 06, 2016 | 7.710 | 8.090 | 7.657 | 7.900 | 4,090,458 | +0.34(+4.50%) |
May 05, 2016 | 7.520 | 7.770 | 7.310 | 7.560 | 3,888,908 | +0.17(+2.30%) |
May 04, 2016 | 7.550 | 7.820 | 7.240 | 7.390 | 3,728,974 | -0.35(-4.52%) |
May 03, 2016 | 8.010 | 8.080 | 7.550 | 7.740 | 4,881,221 | -0.33(-4.09%) |
May 02, 2016 | 8.230 | 8.290 | 7.880 | 8.070 | 5,704,130 | -0.03(-0.37%) |
Apr 29, 2016 | 7.650 | 8.140 | 7.650 | 8.100 | 6,457,044 | +0.66(+8.87%) |
Apr 28, 2016 | 7.350 | 7.960 | 7.080 | 7.440 | 6,516,044 | +0.26(+3.62%) |
Apr 27, 2016 | 7.160 | 7.280 | 6.870 | 7.180 | 3,558,888 | +0.08(+1.13%) |
Apr 26, 2016 | 6.900 | 7.190 | 6.700 | 7.100 | 2,743,864 | +0.23(+3.35%) |
Apr 25, 2016 | 6.850 | 7.040 | 6.720 | 6.870 | 2,901,964 | -0.02(-0.29%) |
Apr 22, 2016 | 7.080 | 7.380 | 6.725 | 6.890 | 3,838,741 | -0.25(-3.50%) |
Apr 21, 2016 | 7.300 | 7.530 | 6.940 | 7.140 | 4,394,028 | +0.14(+2.00%) |
Apr 20, 2016 | 7.410 | 7.680 | 6.815 | 7.000 | 6,494,435 | -0.38(-5.15%) |
Apr 19, 2016 | 7.110 | 7.445 | 6.970 | 7.380 | 6,057,554 | +0.59(+8.69%) |
Apr 18, 2016 | 6.700 | 6.830 | 6.530 | 6.790 | 2,452,860 | +0.12(+1.80%) |
Apr 15, 2016 | 6.410 | 6.750 | 6.365 | 6.670 | 2,907,847 | +0.29(+4.55%) |
Apr 14, 2016 | 6.660 | 6.745 | 6.220 | 6.380 | 4,125,746 | -0.32(-4.78%) |
Apr 13, 2016 | 6.640 | 6.990 | 6.595 | 6.700 | 3,972,350 | -0.02(-0.30%) |
Apr 12, 2016 | 6.580 | 6.730 | 6.330 | 6.720 | 4,014,992 | +0.23(+3.54%) |
Apr 11, 2016 | 6.160 | 6.500 | 6.105 | 6.490 | 5,140,109 | +0.48(+7.99%) |
Apr 08, 2016 | 5.790 | 6.030 | 5.750 | 6.010 | 3,584,025 | +0.07(+1.18%) |
Apr 07, 2016 | 5.900 | 6.110 | 5.870 | 5.940 | 2,963,111 | +0.12(+2.06%) |
Apr 06, 2016 | 5.630 | 5.880 | 5.610 | 5.820 | 2,107,588 | +0.09(+1.57%) |
Apr 05, 2016 | 5.620 | 5.770 | 5.440 | 5.730 | 2,294,934 | +0.18(+3.24%) |
Apr 04, 2016 | 5.620 | 5.690 | 5.431 | 5.550 | 2,561,229 | -0.09(-1.60%) |