Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.94 | 11.24 | 10.89 | 11.06 | 162,233 | +0.14(+1.28%) |
Jun 29, 2016 | 10.40 | 11.09 | 10.18 | 10.92 | 229,652 | +0.74(+7.27%) |
Jun 28, 2016 | 10.01 | 10.48 | 9.920 | 10.18 | 189,009 | +0.35(+3.56%) |
Jun 27, 2016 | 10.32 | 10.50 | 9.630 | 9.830 | 99,259 | -0.65(-6.20%) |
Jun 24, 2016 | 10.81 | 11.12 | 10.32 | 10.48 | 523,032 | -1.06(-9.19%) |
Jun 23, 2016 | 11.15 | 11.71 | 10.57 | 11.54 | 106,693 | +0.55(+5.00%) |
Jun 22, 2016 | 11.30 | 11.57 | 10.79 | 10.99 | 170,336 | -0.33(-2.92%) |
Jun 21, 2016 | 11.01 | 11.33 | 10.58 | 11.32 | 99,490 | +0.40(+3.66%) |
Jun 20, 2016 | 10.96 | 11.36 | 10.58 | 10.92 | 182,549 | +0.00(+0.00%) |
Jun 17, 2016 | 11.11 | 11.47 | 10.72 | 10.92 | 230,813 | -0.15(-1.36%) |
Jun 16, 2016 | 10.48 | 11.19 | 10.31 | 11.07 | 127,534 | +0.40(+3.75%) |
Jun 15, 2016 | 10.63 | 11.21 | 10.45 | 10.67 | 79,177 | -0.20(-1.84%) |
Jun 14, 2016 | 11.58 | 11.97 | 10.51 | 10.87 | 103,424 | -0.99(-8.35%) |
Jun 13, 2016 | 10.43 | 12.30 | 10.43 | 11.86 | 337,887 | +1.38(+13.17%) |
Jun 10, 2016 | 10.57 | 11.09 | 10.36 | 10.48 | 62,391 | -0.30(-2.78%) |
Jun 09, 2016 | 10.90 | 11.20 | 10.40 | 10.78 | 98,372 | -0.24(-2.18%) |
Jun 08, 2016 | 11.06 | 11.21 | 10.77 | 11.02 | 56,506 | +0.06(+0.55%) |
Jun 07, 2016 | 11.32 | 11.40 | 10.77 | 10.96 | 97,420 | -0.46(-4.03%) |
Jun 06, 2016 | 10.27 | 11.45 | 10.18 | 11.42 | 188,643 | +1.06(+10.23%) |
Jun 03, 2016 | 9.980 | 10.66 | 9.590 | 10.36 | 142,290 | +0.34(+3.39%) |
Jun 02, 2016 | 9.260 | 10.36 | 9.260 | 10.02 | 111,459 | +0.73(+7.86%) |
Jun 01, 2016 | 9.170 | 9.340 | 9.020 | 9.290 | 40,519 | +0.08(+0.87%) |
May 31, 2016 | 9.020 | 9.260 | 8.880 | 9.210 | 46,888 | +0.29(+3.25%) |
May 27, 2016 | 8.870 | 8.920 | 8.920 | 8.920 | 48,000 | +0.16(+1.83%) |
May 26, 2016 | 9.250 | 9.250 | 8.710 | 8.760 | 30,145 | -0.28(-3.10%) |
May 25, 2016 | 9.270 | 9.385 | 8.900 | 9.040 | 43,452 | -0.09(-0.99%) |
May 24, 2016 | 8.870 | 9.310 | 8.720 | 9.130 | 88,164 | +0.34(+3.87%) |
May 23, 2016 | 8.100 | 8.840 | 8.100 | 8.790 | 118,702 | +0.68(+8.38%) |
May 20, 2016 | 7.870 | 8.210 | 7.870 | 8.110 | 45,765 | +0.26(+3.31%) |
May 19, 2016 | 8.050 | 8.328 | 7.630 | 7.850 | 35,249 | -0.27(-3.33%) |
May 18, 2016 | 7.770 | 8.180 | 7.770 | 8.120 | 40,370 | +0.28(+3.57%) |
May 17, 2016 | 7.840 | 8.270 | 7.730 | 7.840 | 86,312 | -0.07(-0.88%) |
May 16, 2016 | 7.530 | 7.980 | 7.490 | 7.910 | 45,349 | +0.44(+5.89%) |
May 13, 2016 | 7.190 | 7.590 | 7.190 | 7.470 | 36,635 | +0.22(+3.03%) |
May 12, 2016 | 7.700 | 7.790 | 7.050 | 7.250 | 71,004 | -0.36(-4.73%) |
May 11, 2016 | 7.850 | 7.990 | 7.540 | 7.610 | 35,092 | -0.23(-2.93%) |
May 10, 2016 | 8.270 | 8.280 | 7.630 | 7.840 | 40,358 | -0.33(-4.04%) |
May 09, 2016 | 7.730 | 8.280 | 7.710 | 8.170 | 78,154 | +0.44(+5.69%) |
May 06, 2016 | 7.660 | 7.931 | 7.640 | 7.730 | 75,637 | +0.03(+0.39%) |
May 05, 2016 | 7.450 | 7.850 | 7.325 | 7.700 | 205,156 | +0.29(+3.91%) |
May 04, 2016 | 8.450 | 8.570 | 7.180 | 7.410 | 180,795 | -1.11(-13.03%) |
May 03, 2016 | 8.970 | 9.210 | 8.490 | 8.520 | 67,139 | -0.58(-6.37%) |
May 02, 2016 | 9.100 | 9.200 | 8.700 | 9.100 | 55,517 | +0.04(+0.44%) |
Apr 29, 2016 | 9.510 | 9.650 | 8.710 | 9.060 | 162,260 | -0.67(-6.89%) |
Apr 28, 2016 | 9.620 | 10.05 | 9.460 | 9.730 | 84,938 | +0.04(+0.41%) |
Apr 27, 2016 | 10.07 | 10.36 | 9.490 | 9.690 | 60,729 | -0.11(-1.12%) |
Apr 26, 2016 | 10.06 | 10.06 | 9.610 | 9.800 | 62,830 | -0.30(-2.97%) |
Apr 25, 2016 | 10.18 | 10.28 | 9.990 | 10.10 | 78,013 | -0.15(-1.46%) |
Apr 22, 2016 | 10.16 | 10.35 | 9.865 | 10.25 | 77,492 | +0.13(+1.28%) |
Apr 21, 2016 | 9.680 | 10.15 | 9.680 | 10.12 | 116,794 | +0.42(+4.33%) |
Apr 20, 2016 | 9.870 | 9.940 | 9.520 | 9.700 | 59,862 | -0.12(-1.22%) |
Apr 19, 2016 | 9.606 | 9.940 | 9.435 | 9.820 | 80,231 | +0.15(+1.55%) |
Apr 18, 2016 | 9.330 | 9.690 | 9.290 | 9.670 | 68,489 | +0.26(+2.76%) |
Apr 15, 2016 | 9.510 | 9.820 | 8.634 | 9.410 | 51,581 | -0.12(-1.26%) |
Apr 14, 2016 | 9.450 | 9.700 | 9.315 | 9.530 | 71,472 | -0.01(-0.10%) |
Apr 13, 2016 | 9.220 | 9.660 | 9.090 | 9.540 | 97,495 | +0.38(+4.15%) |
Apr 12, 2016 | 8.690 | 9.220 | 8.500 | 9.160 | 64,635 | +0.43(+4.93%) |
Apr 11, 2016 | 9.090 | 9.170 | 8.660 | 8.730 | 103,862 | -0.27(-3.00%) |
Apr 08, 2016 | 9.580 | 9.630 | 8.920 | 9.000 | 112,250 | -0.39(-4.15%) |
Apr 07, 2016 | 9.570 | 9.740 | 8.560 | 9.390 | 202,124 | +0.04(+0.43%) |
Apr 06, 2016 | 8.420 | 9.480 | 8.420 | 9.350 | 248,409 | +0.96(+11.44%) |
Apr 05, 2016 | 8.090 | 8.840 | 7.750 | 8.390 | 215,394 | +0.22(+2.69%) |
Apr 04, 2016 | 8.440 | 8.920 | 8.110 | 8.170 | 204,608 | -0.21(-2.51%) |