Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.90 | 11.30 | 10.66 | 11.26 | 341,921 | +0.33(+3.02%) |
Jun 29, 2016 | 10.98 | 11.13 | 10.64 | 10.93 | 259,750 | +0.10(+0.92%) |
Jun 28, 2016 | 10.07 | 10.92 | 10.07 | 10.83 | 343,487 | +0.88(+8.84%) |
Jun 27, 2016 | 10.17 | 10.49 | 9.660 | 9.950 | 480,630 | -0.39(-3.77%) |
Jun 24, 2016 | 10.60 | 10.92 | 10.14 | 10.34 | 612,862 | -0.90(-8.01%) |
Jun 23, 2016 | 10.78 | 11.36 | 10.54 | 11.24 | 445,619 | +0.59(+5.54%) |
Jun 22, 2016 | 10.69 | 11.15 | 10.55 | 10.65 | 235,832 | -0.06(-0.56%) |
Jun 21, 2016 | 10.98 | 11.05 | 10.41 | 10.71 | 455,330 | -0.24(-2.19%) |
Jun 20, 2016 | 10.54 | 11.15 | 10.48 | 10.95 | 416,162 | +0.67(+6.52%) |
Jun 17, 2016 | 10.73 | 10.97 | 10.11 | 10.28 | 2,227,734 | -0.39(-3.66%) |
Jun 16, 2016 | 10.23 | 10.69 | 9.990 | 10.67 | 470,016 | +0.36(+3.49%) |
Jun 15, 2016 | 10.20 | 10.56 | 10.12 | 10.31 | 445,283 | +0.21(+2.08%) |
Jun 14, 2016 | 10.33 | 10.56 | 9.840 | 10.10 | 507,107 | -0.25(-2.42%) |
Jun 13, 2016 | 11.11 | 11.33 | 10.32 | 10.35 | 704,431 | -0.94(-8.33%) |
Jun 10, 2016 | 11.46 | 11.92 | 11.16 | 11.29 | 468,215 | -0.39(-3.34%) |
Jun 09, 2016 | 12.36 | 12.65 | 11.59 | 11.68 | 639,993 | -0.62(-5.04%) |
Jun 08, 2016 | 11.68 | 12.51 | 11.48 | 12.30 | 594,292 | +0.67(+5.76%) |
Jun 07, 2016 | 12.05 | 12.30 | 11.59 | 11.63 | 627,961 | -0.61(-4.98%) |
Jun 06, 2016 | 11.83 | 12.34 | 11.23 | 12.24 | 528,633 | +0.73(+6.34%) |
Jun 03, 2016 | 12.45 | 12.45 | 11.43 | 11.51 | 658,757 | -1.01(-8.07%) |
Jun 02, 2016 | 12.06 | 12.54 | 12.02 | 12.52 | 459,141 | +0.40(+3.30%) |
Jun 01, 2016 | 11.69 | 12.29 | 11.54 | 12.12 | 456,468 | +0.39(+3.32%) |
May 31, 2016 | 11.32 | 11.88 | 11.17 | 11.73 | 419,294 | +0.56(+5.01%) |
May 27, 2016 | 10.90 | 11.17 | 11.17 | 11.17 | 320,000 | +0.28(+2.57%) |
May 26, 2016 | 10.96 | 11.40 | 10.84 | 10.89 | 534,737 | -0.10(-0.91%) |
May 25, 2016 | 10.78 | 11.55 | 10.78 | 10.99 | 550,396 | +0.28(+2.57%) |
May 24, 2016 | 10.73 | 10.87 | 10.42 | 10.71 | 447,126 | +0.13(+1.28%) |
May 23, 2016 | 10.22 | 11.00 | 9.990 | 10.58 | 566,904 | +0.36(+3.52%) |
May 20, 2016 | 9.950 | 10.30 | 9.890 | 10.22 | 511,640 | +0.36(+3.65%) |
May 19, 2016 | 10.19 | 10.50 | 9.760 | 9.860 | 477,182 | -0.39(-3.80%) |
May 18, 2016 | 10.15 | 10.60 | 10.09 | 10.25 | 401,122 | +0.01(+0.10%) |
May 17, 2016 | 10.12 | 10.84 | 9.960 | 10.24 | 684,635 | +0.09(+0.89%) |
May 16, 2016 | 10.00 | 10.39 | 9.710 | 10.15 | 574,848 | +0.16(+1.60%) |
May 13, 2016 | 9.530 | 10.53 | 9.410 | 9.990 | 762,691 | +0.28(+2.88%) |
May 12, 2016 | 10.52 | 10.60 | 9.230 | 9.710 | 1,971,143 | -0.89(-8.40%) |
May 11, 2016 | 10.85 | 11.27 | 10.47 | 10.60 | 1,411,703 | -0.85(-7.42%) |
May 10, 2016 | 10.81 | 11.92 | 10.50 | 11.45 | 7,068,114 | -5.05(-30.61%) |
May 09, 2016 | 15.73 | 16.75 | 15.68 | 16.50 | 1,095,800 | +0.95(+6.11%) |
May 06, 2016 | 15.75 | 16.07 | 15.15 | 15.55 | 453,042 | -0.20(-1.27%) |
May 05, 2016 | 16.16 | 16.46 | 15.28 | 15.75 | 853,314 | -0.39(-2.42%) |
May 04, 2016 | 17.03 | 17.39 | 16.08 | 16.14 | 596,671 | -0.78(-4.61%) |
May 03, 2016 | 17.30 | 18.01 | 16.86 | 16.92 | 685,976 | -0.69(-3.95%) |
May 02, 2016 | 16.74 | 17.73 | 16.09 | 17.61 | 836,382 | +1.40(+8.67%) |
Apr 29, 2016 | 16.50 | 17.83 | 16.18 | 16.21 | 1,815,454 | +0.33(+2.08%) |
Apr 28, 2016 | 16.25 | 16.94 | 15.77 | 15.88 | 623,453 | -0.38(-2.34%) |
Apr 27, 2016 | 16.63 | 16.92 | 15.95 | 16.26 | 484,609 | -0.49(-2.93%) |
Apr 26, 2016 | 17.71 | 17.76 | 16.35 | 16.75 | 627,650 | -1.05(-5.90%) |
Apr 25, 2016 | 17.65 | 18.11 | 17.55 | 17.80 | 503,947 | +0.08(+0.45%) |
Apr 22, 2016 | 18.24 | 18.24 | 17.50 | 17.72 | 646,422 | -0.40(-2.21%) |
Apr 21, 2016 | 17.50 | 18.39 | 17.43 | 18.12 | 358,849 | +0.48(+2.69%) |
Apr 20, 2016 | 18.05 | 18.30 | 17.31 | 17.64 | 382,043 | -0.23(-1.31%) |
Apr 19, 2016 | 19.14 | 19.30 | 17.65 | 17.88 | 666,337 | -1.27(-6.63%) |
Apr 18, 2016 | 18.92 | 19.33 | 18.62 | 19.15 | 398,881 | +0.14(+0.74%) |
Apr 15, 2016 | 19.15 | 19.49 | 18.78 | 19.01 | 388,319 | -0.18(-0.94%) |
Apr 14, 2016 | 19.01 | 19.33 | 18.59 | 19.19 | 306,232 | +0.30(+1.59%) |
Apr 13, 2016 | 18.68 | 19.15 | 18.26 | 18.89 | 408,488 | +0.32(+1.72%) |
Apr 12, 2016 | 18.15 | 18.66 | 17.75 | 18.57 | 497,652 | +0.31(+1.70%) |
Apr 11, 2016 | 18.79 | 19.35 | 18.20 | 18.26 | 345,135 | -0.50(-2.67%) |
Apr 08, 2016 | 19.75 | 19.94 | 18.42 | 18.76 | 413,257 | -0.63(-3.25%) |
Apr 07, 2016 | 19.11 | 20.21 | 18.72 | 19.39 | 534,809 | +0.03(+0.15%) |
Apr 06, 2016 | 18.71 | 19.50 | 18.21 | 19.36 | 945,449 | +0.74(+3.97%) |
Apr 05, 2016 | 18.57 | 19.11 | 18.35 | 18.62 | 448,101 | -0.04(-0.21%) |
Apr 04, 2016 | 18.46 | 19.14 | 18.15 | 18.66 | 457,615 | +0.27(+1.47%) |