Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.12 | 11.60 | 11.01 | 11.57 | 10,742,183 | +0.54(+4.94%) |
Jun 29, 2016 | 10.65 | 11.16 | 10.56 | 11.03 | 11,052,059 | +0.66(+6.36%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.01 | 10.37 | 11,078,934 | +0.34(+3.42%) |
Jun 27, 2016 | 10.24 | 10.59 | 9.702 | 10.03 | 9,877,431 | -0.33(-3.22%) |
Jun 24, 2016 | 10.19 | 10.80 | 10.05 | 10.36 | 9,022,823 | -0.87(-7.75%) |
Jun 23, 2016 | 11.05 | 11.28 | 10.88 | 11.23 | 6,561,765 | +0.41(+3.82%) |
Jun 22, 2016 | 10.98 | 11.05 | 10.63 | 10.82 | 7,286,854 | +0.00(+0.00%) |
Jun 21, 2016 | 10.73 | 10.91 | 10.51 | 10.82 | 9,106,234 | -0.04(-0.40%) |
Jun 20, 2016 | 10.82 | 11.07 | 10.77 | 10.86 | 6,722,072 | +0.37(+3.52%) |
Jun 17, 2016 | 10.26 | 10.55 | 10.23 | 10.49 | 8,617,067 | +0.40(+4.01%) |
Jun 16, 2016 | 9.789 | 10.11 | 9.622 | 10.09 | 7,975,008 | -0.04(-0.35%) |
Jun 15, 2016 | 9.912 | 10.35 | 9.895 | 10.12 | 9,057,130 | +0.45(+4.63%) |
Jun 14, 2016 | 10.02 | 10.15 | 9.319 | 9.675 | 9,812,218 | -0.46(-4.51%) |
Jun 13, 2016 | 9.912 | 10.50 | 9.904 | 10.13 | 9,131,687 | +0.16(+1.59%) |
Jun 10, 2016 | 10.08 | 10.24 | 9.825 | 9.974 | 9,105,740 | -0.45(-4.36%) |
Jun 09, 2016 | 10.46 | 10.57 | 10.21 | 10.43 | 8,039,658 | -0.38(-3.48%) |
Jun 08, 2016 | 10.59 | 10.90 | 10.53 | 10.81 | 12,818,333 | +0.66(+6.56%) |
Jun 07, 2016 | 9.869 | 10.44 | 9.860 | 10.14 | 11,957,012 | -0.01(-0.09%) |
Jun 06, 2016 | 9.615 | 10.20 | 9.572 | 10.15 | 14,187,078 | +0.79(+8.41%) |
Jun 03, 2016 | 8.863 | 9.423 | 8.863 | 9.362 | 19,279,420 | +0.74(+8.63%) |
Jun 02, 2016 | 8.268 | 8.675 | 8.198 | 8.618 | 10,504,784 | +0.17(+2.07%) |
Jun 01, 2016 | 8.425 | 8.517 | 8.049 | 8.443 | 8,596,110 | +0.02(+0.21%) |
May 31, 2016 | 8.329 | 8.697 | 8.329 | 8.425 | 8,644,367 | +0.09(+1.05%) |
May 27, 2016 | 8.425 | 8.338 | 8.338 | 8.338 | 6,613,490 | -0.11(-1.35%) |
May 26, 2016 | 8.810 | 8.898 | 8.373 | 8.452 | 8,553,769 | -0.05(-0.62%) |
May 25, 2016 | 8.294 | 8.613 | 8.224 | 8.504 | 10,864,894 | +0.39(+4.85%) |
May 24, 2016 | 8.653 | 8.688 | 8.049 | 8.110 | 8,119,049 | -0.45(-5.31%) |
May 23, 2016 | 8.408 | 8.574 | 8.163 | 8.565 | 9,835,690 | -0.05(-0.61%) |
May 20, 2016 | 8.723 | 8.898 | 8.522 | 8.618 | 10,151,753 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.603 | 7.927 | 8.478 | 13,512,440 | +0.26(+3.19%) |
May 18, 2016 | 8.565 | 8.837 | 8.137 | 8.215 | 13,587,173 | -0.66(-7.49%) |
May 17, 2016 | 8.819 | 9.239 | 8.679 | 8.880 | 15,200,998 | +0.10(+1.20%) |
May 16, 2016 | 8.469 | 8.915 | 8.469 | 8.775 | 17,650,622 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.504 | 8.067 | 8.242 | 17,350,474 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.495 | 12,175,461 | -0.07(-0.82%) |
May 11, 2016 | 8.583 | 8.841 | 8.452 | 8.565 | 11,794,810 | +0.24(+2.84%) |
May 10, 2016 | 8.163 | 8.574 | 8.080 | 8.329 | 9,806,634 | +0.24(+2.92%) |
May 09, 2016 | 8.670 | 8.670 | 7.944 | 8.093 | 13,800,960 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.449 | 8.837 | 9.152 | 12,643,550 | +0.15(+1.65%) |
May 05, 2016 | 9.668 | 9.729 | 8.845 | 9.003 | 17,992,390 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.344 | 9.353 | 12,630,006 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.808 | 9.878 | 15,898,028 | -0.74(-7.00%) |
May 02, 2016 | 10.91 | 10.95 | 10.32 | 10.62 | 15,821,335 | -0.10(-0.90%) |
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,542,434 | +0.95(+9.77%) |
Apr 28, 2016 | 9.991 | 10.26 | 9.729 | 9.764 | 14,067,460 | -0.11(-1.15%) |
Apr 27, 2016 | 9.528 | 9.886 | 9.475 | 9.878 | 17,855,454 | +0.38(+4.06%) |
Apr 26, 2016 | 9.519 | 9.659 | 9.134 | 9.493 | 21,463,374 | +0.50(+5.54%) |
Apr 25, 2016 | 8.968 | 9.160 | 8.880 | 8.994 | 12,064,222 | -0.10(-1.15%) |
Apr 22, 2016 | 9.283 | 9.528 | 9.016 | 9.099 | 12,778,978 | -0.10(-1.05%) |
Apr 21, 2016 | 9.790 | 9.983 | 9.178 | 9.195 | 22,032,750 | -0.43(-4.45%) |
Apr 20, 2016 | 9.108 | 10.28 | 9.029 | 9.624 | 31,105,632 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.274 | 8.565 | 9.248 | 21,817,636 | +0.83(+9.88%) |
Apr 18, 2016 | 7.078 | 8.758 | 7.078 | 8.417 | 22,634,564 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.489 | 6.938 | 7.437 | 13,262,419 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.629 | 7.288 | 7.454 | 12,087,771 | -0.04(-0.47%) |
Apr 13, 2016 | 7.839 | 7.874 | 7.454 | 7.489 | 11,851,367 | -0.11(-1.50%) |
Apr 12, 2016 | 7.113 | 7.865 | 7.087 | 7.603 | 19,226,674 | +0.60(+8.63%) |
Apr 11, 2016 | 6.553 | 7.043 | 6.527 | 6.999 | 10,243,397 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.413 | 5,820,374 | +0.36(+5.92%) |
Apr 07, 2016 | 6.579 | 6.702 | 6.019 | 6.054 | 15,075,412 | -0.73(-10.71%) |
Apr 06, 2016 | 6.553 | 6.877 | 6.361 | 6.781 | 6,083,124 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.553 | 5,445,809 | +0.14(+2.18%) |
Apr 04, 2016 | 6.789 | 6.872 | 6.329 | 6.413 | 6,174,314 | -0.39(-5.78%) |