Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,864,932 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,466,186 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,882,444 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,813,192 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,609,000 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,301,328 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,627,296 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,634,162 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,908,222 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,952,032 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,088,554 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,647,902 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,373,726 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,418,420 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,725,836 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,070,004 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,886,046 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,684,756 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.35 | 32,834,040 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,941,340 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,484,120 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.49 | 39,407,112 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,995,640 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,243,326 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,550,642 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,705,744 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,329,992 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.87 | 42,219,300 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,919,040 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,714,764 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,222,848 | +0.26(+2.56%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.36 | 64,137,008 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.929 | 10.33 | 99,298,792 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,399,968 | +1.32(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.555 | 8.712 | 68,372,176 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.930 | 8.785 | 8.832 | 33,490,900 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.822 | 8.611 | 8.807 | 27,514,482 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.712 | 8.570 | 8.641 | 34,023,752 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.533 | 8.653 | 18,703,840 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.665 | 8.501 | 8.565 | 25,200,220 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.614 | 8.425 | 8.514 | 53,665,708 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.751 | 8.636 | 8.712 | 22,866,720 | -0.11(-1.19%) |
May 02, 2016 | 8.785 | 8.871 | 8.744 | 8.817 | 26,138,502 | +0.12(+1.32%) |
Apr 29, 2016 | 8.829 | 8.849 | 8.607 | 8.702 | 32,857,522 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.866 | 38,912,440 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.896 | 9.138 | 35,969,624 | +0.20(+2.28%) |
Apr 26, 2016 | 8.981 | 9.084 | 8.896 | 8.935 | 21,897,056 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.976 | 8.861 | 8.927 | 19,597,038 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.008 | 8.853 | 8.883 | 22,817,536 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.878 | 8.918 | 18,190,164 | -0.01(-0.11%) |
Apr 20, 2016 | 8.878 | 8.981 | 8.869 | 8.927 | 20,432,684 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.106 | 8.837 | 8.893 | 31,555,866 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,368,408 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,602,892 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.937 | 9.023 | 42,520,024 | +0.02(+0.27%) |
Apr 13, 2016 | 8.817 | 9.001 | 8.817 | 8.998 | 35,797,932 | +0.22(+2.51%) |
Apr 12, 2016 | 8.817 | 8.829 | 8.607 | 8.778 | 29,883,178 | -0.01(-0.11%) |
Apr 11, 2016 | 8.785 | 8.932 | 8.758 | 8.788 | 39,555,344 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,124,020 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.790 | 8.641 | 8.678 | 38,592,516 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.768 | 46,274,796 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,660,232 | -0.01(-0.14%) |
Apr 04, 2016 | 8.927 | 8.974 | 8.734 | 8.768 | 40,210,808 | -0.09(-0.97%) |