Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.340 | 9.520 | 9.060 | 9.310 | 13,563,108 | -0.16(-1.69%) |
Jun 29, 2016 | 9.200 | 9.575 | 8.960 | 9.470 | 13,516,098 | +0.52(+5.81%) |
Jun 28, 2016 | 8.690 | 9.005 | 8.680 | 8.950 | 8,000,177 | +0.66(+7.96%) |
Jun 27, 2016 | 8.920 | 8.950 | 8.230 | 8.290 | 12,721,950 | -0.77(-8.50%) |
Jun 24, 2016 | 9.250 | 9.640 | 8.930 | 9.060 | 14,882,632 | -0.86(-8.67%) |
Jun 23, 2016 | 9.730 | 10.01 | 9.630 | 9.920 | 12,343,342 | +0.36(+3.77%) |
Jun 22, 2016 | 9.840 | 9.950 | 9.370 | 9.560 | 7,748,249 | -0.25(-2.55%) |
Jun 21, 2016 | 9.340 | 9.890 | 9.250 | 9.810 | 9,179,954 | +0.39(+4.14%) |
Jun 20, 2016 | 9.820 | 9.890 | 9.410 | 9.420 | 9,796,951 | -0.06(-0.63%) |
Jun 17, 2016 | 9.370 | 9.630 | 9.270 | 9.480 | 13,288,721 | +0.39(+4.29%) |
Jun 16, 2016 | 9.470 | 9.470 | 8.980 | 9.090 | 10,944,975 | -0.56(-5.80%) |
Jun 15, 2016 | 9.600 | 9.930 | 9.495 | 9.650 | 9,848,167 | -0.06(-0.62%) |
Jun 14, 2016 | 9.730 | 10.04 | 9.460 | 9.710 | 10,331,054 | -0.08(-0.82%) |
Jun 13, 2016 | 9.790 | 10.09 | 9.680 | 9.790 | 11,055,922 | -0.22(-2.20%) |
Jun 10, 2016 | 10.42 | 10.68 | 9.995 | 10.01 | 10,127,669 | -0.63(-5.92%) |
Jun 09, 2016 | 10.60 | 10.93 | 10.55 | 10.64 | 8,682,315 | -0.25(-2.30%) |
Jun 08, 2016 | 11.21 | 11.59 | 10.77 | 10.89 | 16,075,457 | -0.07(-0.64%) |
Jun 07, 2016 | 11.15 | 11.18 | 10.67 | 10.96 | 16,667,834 | +0.02(+0.18%) |
Jun 06, 2016 | 10.10 | 11.00 | 10.07 | 10.94 | 53,877,392 | +0.78(+7.68%) |
Jun 03, 2016 | 10.51 | 10.60 | 10.06 | 10.16 | 9,338,101 | -0.32(-3.05%) |
Jun 02, 2016 | 10.33 | 10.58 | 10.16 | 10.48 | 7,617,344 | -0.09(-0.85%) |
Jun 01, 2016 | 10.04 | 10.61 | 9.940 | 10.57 | 7,406,436 | +0.28(+2.72%) |
May 31, 2016 | 10.51 | 10.79 | 10.25 | 10.29 | 6,876,559 | -0.10(-0.96%) |
May 27, 2016 | 10.11 | 10.39 | 10.39 | 10.39 | 7,194,800 | +0.18(+1.76%) |
May 26, 2016 | 10.47 | 10.56 | 10.17 | 10.21 | 9,485,930 | -0.09(-0.87%) |
May 25, 2016 | 9.990 | 10.45 | 9.980 | 10.30 | 13,096,827 | +0.44(+4.46%) |
May 24, 2016 | 9.990 | 10.10 | 9.710 | 9.860 | 13,063,593 | -0.01(-0.10%) |
May 23, 2016 | 9.740 | 10.03 | 9.460 | 9.870 | 8,685,202 | +0.02(+0.20%) |
May 20, 2016 | 9.790 | 10.07 | 9.580 | 9.850 | 11,542,976 | +0.10(+1.03%) |
May 19, 2016 | 9.360 | 9.875 | 9.110 | 9.750 | 11,344,399 | +0.16(+1.67%) |
May 18, 2016 | 9.750 | 9.900 | 9.460 | 9.590 | 9,903,142 | -0.16(-1.64%) |
May 17, 2016 | 9.640 | 10.11 | 9.500 | 9.750 | 12,948,316 | +0.11(+1.14%) |
May 16, 2016 | 9.400 | 9.850 | 9.370 | 9.640 | 13,521,981 | +0.52(+5.70%) |
May 13, 2016 | 8.950 | 9.345 | 8.940 | 9.120 | 12,155,982 | +0.10(+1.11%) |
May 12, 2016 | 9.120 | 9.230 | 8.720 | 9.020 | 13,603,964 | +0.14(+1.58%) |
May 11, 2016 | 8.440 | 9.140 | 8.295 | 8.880 | 12,695,013 | +0.34(+3.98%) |
May 10, 2016 | 8.320 | 8.580 | 8.180 | 8.540 | 9,796,582 | +0.33(+4.02%) |
May 09, 2016 | 8.560 | 8.560 | 8.025 | 8.210 | 12,126,480 | -0.42(-4.87%) |
May 06, 2016 | 8.880 | 9.330 | 8.590 | 8.630 | 14,931,464 | -0.36(-4.00%) |
May 05, 2016 | 9.170 | 9.300 | 8.520 | 8.990 | 19,329,480 | +0.57(+6.77%) |
May 04, 2016 | 8.740 | 9.080 | 8.300 | 8.420 | 18,146,736 | -0.10(-1.17%) |
May 03, 2016 | 9.290 | 9.380 | 8.430 | 8.520 | 15,220,816 | -0.97(-10.22%) |
May 02, 2016 | 9.570 | 9.700 | 9.100 | 9.490 | 14,126,309 | -0.17(-1.76%) |
Apr 29, 2016 | 9.750 | 10.25 | 9.220 | 9.660 | 15,421,600 | +0.08(+0.84%) |
Apr 28, 2016 | 9.200 | 10.20 | 9.160 | 9.580 | 17,376,360 | +0.32(+3.46%) |
Apr 27, 2016 | 9.040 | 9.525 | 8.980 | 9.260 | 11,109,955 | +0.37(+4.16%) |
Apr 26, 2016 | 8.580 | 8.930 | 8.400 | 8.890 | 8,695,011 | +0.39(+4.59%) |
Apr 25, 2016 | 8.590 | 8.840 | 8.270 | 8.500 | 9,525,766 | -0.10(-1.16%) |
Apr 22, 2016 | 8.280 | 8.760 | 8.250 | 8.600 | 9,682,889 | +0.39(+4.75%) |
Apr 21, 2016 | 8.270 | 8.400 | 7.805 | 8.210 | 11,298,665 | +0.01(+0.12%) |
Apr 20, 2016 | 7.940 | 8.390 | 7.780 | 8.200 | 11,607,777 | +0.13(+1.61%) |
Apr 19, 2016 | 7.810 | 8.190 | 7.700 | 8.070 | 11,962,590 | +0.45(+5.91%) |
Apr 18, 2016 | 6.990 | 7.780 | 6.940 | 7.620 | 8,039,825 | +0.10(+1.33%) |
Apr 15, 2016 | 7.600 | 7.735 | 7.420 | 7.520 | 10,955,795 | -0.24(-3.09%) |
Apr 14, 2016 | 7.600 | 7.910 | 7.220 | 7.760 | 11,892,349 | +0.20(+2.65%) |
Apr 13, 2016 | 7.810 | 7.920 | 7.490 | 7.560 | 9,687,353 | -0.26(-3.32%) |
Apr 12, 2016 | 7.280 | 7.925 | 7.220 | 7.820 | 15,858,383 | +0.69(+9.68%) |
Apr 11, 2016 | 7.060 | 7.355 | 6.985 | 7.130 | 9,385,220 | +0.16(+2.30%) |
Apr 08, 2016 | 6.860 | 7.090 | 6.730 | 6.970 | 8,120,984 | +0.36(+5.45%) |
Apr 07, 2016 | 6.770 | 6.873 | 6.410 | 6.610 | 13,344,020 | -0.23(-3.36%) |
Apr 06, 2016 | 6.510 | 6.970 | 6.470 | 6.840 | 19,561,716 | +0.50(+7.89%) |
Apr 05, 2016 | 6.340 | 6.550 | 6.290 | 6.340 | 15,031,412 | +0.00(+0.00%) |
Apr 04, 2016 | 6.610 | 6.735 | 6.311 | 6.340 | 8,661,099 | -0.28(-4.23%) |