Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.04 | 10.06 | 9.564 | 9.690 | 451,737 | -0.40(-3.96%) |
Jun 29, 2016 | 10.03 | 10.25 | 9.793 | 10.09 | 291,401 | +0.22(+2.25%) |
Jun 28, 2016 | 9.320 | 9.934 | 9.312 | 9.867 | 412,197 | +0.81(+8.90%) |
Jun 27, 2016 | 9.416 | 9.468 | 8.920 | 9.061 | 504,471 | -0.50(-5.19%) |
Jun 24, 2016 | 9.468 | 9.912 | 9.401 | 9.557 | 859,409 | -0.75(-7.25%) |
Jun 23, 2016 | 10.30 | 10.36 | 10.04 | 10.30 | 233,276 | +0.17(+1.68%) |
Jun 22, 2016 | 10.07 | 10.23 | 10.03 | 10.13 | 257,274 | +0.06(+0.59%) |
Jun 21, 2016 | 10.11 | 10.25 | 9.815 | 10.07 | 653,781 | -0.07(-0.66%) |
Jun 20, 2016 | 9.986 | 10.29 | 9.967 | 10.14 | 381,085 | +0.24(+2.39%) |
Jun 17, 2016 | 9.934 | 10.22 | 9.812 | 9.904 | 299,737 | +0.07(+0.68%) |
Jun 16, 2016 | 9.934 | 9.935 | 9.557 | 9.838 | 485,942 | -0.21(-2.06%) |
Jun 15, 2016 | 9.823 | 10.31 | 9.771 | 10.04 | 421,072 | +0.34(+3.51%) |
Jun 14, 2016 | 10.14 | 10.35 | 9.486 | 9.704 | 651,222 | -0.50(-4.86%) |
Jun 13, 2016 | 10.56 | 10.56 | 10.09 | 10.20 | 374,370 | -0.36(-3.43%) |
Jun 10, 2016 | 10.36 | 10.76 | 10.27 | 10.56 | 648,857 | +0.16(+1.56%) |
Jun 09, 2016 | 10.17 | 10.52 | 10.15 | 10.40 | 548,763 | +0.13(+1.22%) |
Jun 08, 2016 | 10.35 | 10.56 | 10.20 | 10.27 | 484,003 | +0.02(+0.22%) |
Jun 07, 2016 | 9.852 | 10.29 | 9.786 | 10.25 | 711,900 | +0.47(+4.84%) |
Jun 06, 2016 | 9.327 | 9.830 | 9.327 | 9.778 | 559,856 | +0.50(+5.42%) |
Jun 03, 2016 | 9.209 | 9.312 | 9.054 | 9.275 | 349,202 | +0.10(+1.13%) |
Jun 02, 2016 | 9.083 | 9.320 | 8.898 | 9.172 | 674,632 | +0.04(+0.40%) |
Jun 01, 2016 | 8.987 | 9.150 | 8.795 | 9.135 | 450,366 | +0.01(+0.16%) |
May 31, 2016 | 9.275 | 9.401 | 9.113 | 9.120 | 206,228 | -0.13(-1.44%) |
May 27, 2016 | 9.342 | 9.253 | 9.253 | 9.253 | 343,666 | -0.20(-2.11%) |
May 26, 2016 | 9.335 | 9.453 | 9.157 | 9.453 | 391,683 | +0.17(+1.83%) |
May 25, 2016 | 8.839 | 9.320 | 8.839 | 9.283 | 694,383 | +0.52(+5.91%) |
May 24, 2016 | 8.780 | 8.824 | 8.580 | 8.765 | 538,541 | +0.06(+0.68%) |
May 23, 2016 | 8.989 | 9.185 | 8.648 | 8.706 | 710,661 | -0.26(-2.92%) |
May 20, 2016 | 8.466 | 9.040 | 8.466 | 8.967 | 1,016,123 | +0.46(+5.47%) |
May 19, 2016 | 8.488 | 8.655 | 8.386 | 8.503 | 716,477 | +0.10(+1.21%) |
May 18, 2016 | 8.227 | 8.815 | 8.081 | 8.401 | 1,020,635 | +0.34(+4.23%) |
May 17, 2016 | 7.929 | 8.089 | 7.878 | 8.060 | 334,198 | +0.14(+1.74%) |
May 16, 2016 | 8.154 | 8.197 | 7.880 | 7.922 | 361,477 | -0.13(-1.62%) |
May 13, 2016 | 8.009 | 8.161 | 7.987 | 8.052 | 232,494 | +0.02(+0.27%) |
May 12, 2016 | 8.031 | 8.176 | 7.980 | 8.031 | 425,135 | +0.09(+1.10%) |
May 11, 2016 | 7.835 | 8.132 | 7.835 | 7.944 | 773,710 | +0.15(+1.96%) |
May 10, 2016 | 7.842 | 7.900 | 7.569 | 7.791 | 887,667 | +0.00(+0.00%) |
May 09, 2016 | 7.842 | 7.907 | 7.682 | 7.791 | 747,982 | -0.05(-0.65%) |
May 06, 2016 | 7.842 | 8.023 | 7.804 | 7.842 | 654,367 | +0.01(+0.09%) |
May 05, 2016 | 8.045 | 8.110 | 7.718 | 7.835 | 797,902 | -0.04(-0.55%) |
May 04, 2016 | 8.147 | 8.241 | 7.842 | 7.878 | 1,048,999 | -0.12(-1.45%) |
May 03, 2016 | 8.292 | 8.415 | 7.914 | 7.994 | 1,542,402 | -0.39(-4.68%) |
May 02, 2016 | 8.946 | 8.967 | 8.031 | 8.386 | 1,337,479 | -0.49(-5.56%) |
Apr 29, 2016 | 8.808 | 9.113 | 8.771 | 8.880 | 894,155 | +0.19(+2.17%) |
Apr 28, 2016 | 9.207 | 9.297 | 8.691 | 8.691 | 1,195,004 | -0.36(-4.01%) |
Apr 27, 2016 | 10.38 | 10.42 | 8.757 | 9.054 | 2,993,515 | -1.50(-14.24%) |
Apr 26, 2016 | 11.18 | 11.18 | 10.45 | 10.56 | 680,161 | -0.62(-5.52%) |
Apr 25, 2016 | 11.41 | 11.58 | 11.12 | 11.17 | 305,027 | -0.31(-2.72%) |
Apr 22, 2016 | 11.24 | 11.62 | 11.23 | 11.49 | 266,346 | +0.30(+2.73%) |
Apr 21, 2016 | 11.51 | 11.60 | 11.06 | 11.18 | 334,679 | -0.33(-2.90%) |
Apr 20, 2016 | 11.27 | 11.62 | 11.20 | 11.52 | 251,162 | +0.25(+2.19%) |
Apr 19, 2016 | 11.68 | 11.74 | 11.25 | 11.27 | 334,585 | -0.21(-1.83%) |
Apr 18, 2016 | 11.43 | 11.68 | 11.22 | 11.48 | 227,958 | -0.13(-1.13%) |
Apr 15, 2016 | 11.76 | 11.82 | 11.41 | 11.61 | 319,400 | -0.30(-2.50%) |
Apr 14, 2016 | 11.79 | 12.09 | 11.57 | 11.91 | 579,528 | +0.09(+0.80%) |
Apr 13, 2016 | 11.47 | 11.92 | 11.43 | 11.81 | 402,508 | +0.38(+3.37%) |
Apr 12, 2016 | 10.64 | 11.54 | 10.61 | 11.43 | 658,493 | +0.81(+7.59%) |
Apr 11, 2016 | 10.26 | 10.70 | 10.23 | 10.62 | 311,118 | +0.48(+4.72%) |
Apr 08, 2016 | 10.17 | 10.17 | 9.978 | 10.14 | 273,526 | +0.08(+0.79%) |
Apr 07, 2016 | 10.03 | 10.17 | 9.991 | 10.06 | 265,677 | -0.07(-0.72%) |
Apr 06, 2016 | 9.919 | 10.17 | 9.919 | 10.14 | 247,551 | +0.28(+2.80%) |
Apr 05, 2016 | 10.01 | 10.01 | 9.773 | 9.860 | 241,062 | -0.17(-1.74%) |
Apr 04, 2016 | 10.12 | 10.20 | 9.977 | 10.03 | 168,225 | -0.08(-0.79%) |