Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.150 | 9.350 | 9.040 | 9.300 | 341,622 | +0.17(+1.86%) |
Jun 29, 2016 | 9.310 | 9.400 | 9.090 | 9.130 | 366,028 | -0.14(-1.51%) |
Jun 28, 2016 | 9.310 | 9.380 | 9.175 | 9.270 | 190,621 | +0.03(+0.32%) |
Jun 27, 2016 | 9.620 | 9.620 | 9.140 | 9.240 | 440,687 | -0.49(-5.04%) |
Jun 24, 2016 | 9.870 | 9.920 | 9.710 | 9.730 | 294,050 | -0.51(-4.98%) |
Jun 23, 2016 | 10.23 | 10.31 | 10.21 | 10.24 | 167,659 | +0.12(+1.19%) |
Jun 22, 2016 | 10.32 | 10.37 | 10.09 | 10.12 | 229,918 | -0.16(-1.56%) |
Jun 21, 2016 | 10.37 | 10.40 | 10.24 | 10.28 | 189,600 | -0.11(-1.06%) |
Jun 20, 2016 | 10.53 | 10.56 | 10.37 | 10.39 | 219,509 | -0.01(-0.10%) |
Jun 17, 2016 | 10.36 | 10.46 | 10.21 | 10.40 | 187,116 | +0.05(+0.48%) |
Jun 16, 2016 | 10.32 | 10.40 | 10.20 | 10.35 | 186,683 | -0.08(-0.77%) |
Jun 15, 2016 | 10.44 | 10.55 | 10.41 | 10.43 | 187,712 | -0.03(-0.29%) |
Jun 14, 2016 | 10.44 | 10.53 | 10.42 | 10.46 | 280,697 | -0.02(-0.19%) |
Jun 13, 2016 | 10.66 | 10.66 | 10.46 | 10.48 | 171,091 | -0.21(-1.96%) |
Jun 10, 2016 | 10.70 | 10.72 | 10.58 | 10.69 | 382,149 | -0.11(-1.02%) |
Jun 09, 2016 | 10.83 | 10.85 | 10.67 | 10.80 | 234,686 | -0.10(-0.92%) |
Jun 08, 2016 | 10.89 | 11.03 | 10.75 | 10.90 | 365,261 | +0.08(+0.74%) |
Jun 07, 2016 | 10.80 | 10.88 | 10.78 | 10.82 | 197,253 | -0.02(-0.18%) |
Jun 06, 2016 | 10.75 | 10.90 | 10.74 | 10.84 | 211,186 | +0.07(+0.65%) |
Jun 03, 2016 | 10.85 | 10.86 | 10.65 | 10.77 | 138,241 | -0.03(-0.28%) |
Jun 02, 2016 | 10.65 | 10.80 | 10.62 | 10.80 | 169,113 | +0.12(+1.12%) |
Jun 01, 2016 | 10.63 | 10.69 | 10.52 | 10.68 | 316,630 | +0.03(+0.28%) |
May 31, 2016 | 10.71 | 10.78 | 10.60 | 10.65 | 208,878 | -0.11(-1.02%) |
May 27, 2016 | 10.64 | 10.76 | 10.76 | 10.76 | 177,900 | +0.11(+1.03%) |
May 26, 2016 | 10.30 | 10.74 | 10.28 | 10.65 | 597,614 | +0.39(+3.80%) |
May 25, 2016 | 10.25 | 10.34 | 10.17 | 10.26 | 504,494 | +0.06(+0.59%) |
May 24, 2016 | 10.19 | 10.30 | 10.16 | 10.20 | 555,367 | +0.04(+0.39%) |
May 23, 2016 | 10.16 | 10.22 | 10.15 | 10.16 | 446,053 | +0.02(+0.20%) |
May 20, 2016 | 10.16 | 10.27 | 10.09 | 10.14 | 1,030,920 | +0.04(+0.40%) |
May 19, 2016 | 10.01 | 10.14 | 9.970 | 10.10 | 620,925 | -0.01(-0.10%) |
May 18, 2016 | 10.08 | 10.28 | 10.01 | 10.11 | 1,143,649 | +0.01(+0.10%) |
May 17, 2016 | 10.25 | 10.30 | 10.07 | 10.10 | 1,167,353 | -0.12(-1.17%) |
May 16, 2016 | 10.09 | 10.36 | 10.09 | 10.22 | 1,279,554 | +0.23(+2.30%) |
May 13, 2016 | 9.840 | 10.16 | 9.750 | 9.990 | 2,579,324 | +0.14(+1.42%) |
May 12, 2016 | 10.11 | 10.18 | 9.820 | 9.850 | 878,691 | -0.20(-1.99%) |
May 11, 2016 | 10.15 | 10.22 | 10.05 | 10.05 | 825,301 | -0.11(-1.08%) |
May 10, 2016 | 10.17 | 10.22 | 10.11 | 10.16 | 566,912 | +0.01(+0.10%) |
May 09, 2016 | 10.16 | 10.25 | 10.09 | 10.15 | 256,744 | -0.03(-0.29%) |
May 06, 2016 | 10.13 | 10.25 | 10.09 | 10.18 | 241,722 | +0.06(+0.59%) |
May 05, 2016 | 10.33 | 10.33 | 10.11 | 10.12 | 233,840 | -0.19(-1.84%) |
May 04, 2016 | 10.31 | 10.41 | 10.22 | 10.31 | 569,657 | -0.07(-0.67%) |
May 03, 2016 | 10.67 | 10.67 | 10.38 | 10.38 | 799,931 | -0.37(-3.44%) |
May 02, 2016 | 10.73 | 10.79 | 10.53 | 10.75 | 199,068 | +0.02(+0.19%) |
Apr 29, 2016 | 10.63 | 10.85 | 10.56 | 10.73 | 313,006 | +0.07(+0.66%) |
Apr 28, 2016 | 10.67 | 10.72 | 10.55 | 10.66 | 512,916 | -0.08(-0.74%) |
Apr 27, 2016 | 10.81 | 10.84 | 10.66 | 10.74 | 514,458 | -0.03(-0.28%) |
Apr 26, 2016 | 10.94 | 10.94 | 10.76 | 10.77 | 247,294 | -0.07(-0.65%) |
Apr 25, 2016 | 10.91 | 11.04 | 10.80 | 10.84 | 202,126 | -0.12(-1.09%) |
Apr 22, 2016 | 11.03 | 11.14 | 10.89 | 10.96 | 345,246 | -0.04(-0.36%) |
Apr 21, 2016 | 10.98 | 11.35 | 10.78 | 11.00 | 805,122 | +0.49(+4.66%) |
Apr 20, 2016 | 10.54 | 10.56 | 10.42 | 10.51 | 301,159 | -0.08(-0.76%) |
Apr 19, 2016 | 10.72 | 10.78 | 10.54 | 10.59 | 341,957 | -0.12(-1.12%) |
Apr 18, 2016 | 10.56 | 10.79 | 10.49 | 10.71 | 193,284 | +0.12(+1.13%) |
Apr 15, 2016 | 10.51 | 10.70 | 10.45 | 10.59 | 308,874 | -0.16(-1.49%) |
Apr 14, 2016 | 10.67 | 10.91 | 10.58 | 10.75 | 335,704 | +0.04(+0.37%) |
Apr 13, 2016 | 10.49 | 10.77 | 10.46 | 10.71 | 346,114 | +0.22(+2.10%) |
Apr 12, 2016 | 10.68 | 10.68 | 10.31 | 10.49 | 533,481 | -0.41(-3.76%) |
Apr 11, 2016 | 10.95 | 11.08 | 10.89 | 10.90 | 149,777 | +0.01(+0.09%) |
Apr 08, 2016 | 10.96 | 11.04 | 10.83 | 10.89 | 169,448 | +0.06(+0.55%) |
Apr 07, 2016 | 10.95 | 10.96 | 10.77 | 10.83 | 293,683 | -0.15(-1.37%) |
Apr 06, 2016 | 10.87 | 11.05 | 10.78 | 10.98 | 166,703 | +0.10(+0.92%) |
Apr 05, 2016 | 10.81 | 10.93 | 10.77 | 10.88 | 145,530 | -0.03(-0.27%) |
Apr 04, 2016 | 11.00 | 11.01 | 10.87 | 10.91 | 201,391 | -0.06(-0.55%) |