Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.90 | 11.06 | 10.57 | 11.00 | 409,920 | +0.10(+0.88%) |
Jun 29, 2016 | 10.60 | 10.97 | 10.55 | 10.91 | 420,667 | +0.47(+4.48%) |
Jun 28, 2016 | 10.39 | 10.45 | 10.03 | 10.44 | 486,105 | +0.31(+3.02%) |
Jun 27, 2016 | 10.51 | 10.54 | 10.13 | 10.13 | 446,582 | -0.45(-4.25%) |
Jun 24, 2016 | 10.28 | 10.75 | 10.16 | 10.58 | 457,479 | -0.18(-1.67%) |
Jun 23, 2016 | 10.60 | 10.83 | 10.52 | 10.76 | 639,757 | +0.32(+3.11%) |
Jun 22, 2016 | 10.84 | 10.87 | 10.41 | 10.44 | 809,530 | -0.29(-2.69%) |
Jun 21, 2016 | 10.92 | 10.99 | 10.69 | 10.73 | 1,114,099 | -0.16(-1.49%) |
Jun 20, 2016 | 10.69 | 11.21 | 10.68 | 10.89 | 724,375 | +0.35(+3.30%) |
Jun 17, 2016 | 10.56 | 10.87 | 10.49 | 10.54 | 410,893 | +0.10(+0.92%) |
Jun 16, 2016 | 10.45 | 10.45 | 10.16 | 10.45 | 290,102 | -0.01(-0.11%) |
Jun 15, 2016 | 10.38 | 10.64 | 10.24 | 10.46 | 360,751 | +0.07(+0.69%) |
Jun 14, 2016 | 10.52 | 10.71 | 10.28 | 10.39 | 476,284 | -0.23(-2.21%) |
Jun 13, 2016 | 10.83 | 10.87 | 10.53 | 10.62 | 620,548 | -0.31(-2.86%) |
Jun 10, 2016 | 11.14 | 11.23 | 10.87 | 10.93 | 590,582 | -0.42(-3.70%) |
Jun 09, 2016 | 11.83 | 11.86 | 11.26 | 11.35 | 1,170,122 | -0.61(-5.12%) |
Jun 08, 2016 | 11.82 | 11.96 | 11.75 | 11.96 | 855,115 | +0.22(+1.89%) |
Jun 07, 2016 | 11.42 | 11.75 | 11.38 | 11.74 | 712,190 | +0.35(+3.06%) |
Jun 06, 2016 | 11.31 | 11.66 | 11.20 | 11.39 | 828,770 | +0.35(+3.21%) |
Jun 03, 2016 | 11.06 | 11.20 | 10.67 | 11.04 | 1,236,009 | +0.05(+0.49%) |
Jun 02, 2016 | 9.882 | 11.12 | 9.876 | 10.99 | 2,795,863 | +0.99(+9.91%) |
Jun 01, 2016 | 10.13 | 10.14 | 9.822 | 9.996 | 693,431 | -0.22(-2.12%) |
May 31, 2016 | 9.816 | 10.32 | 9.732 | 10.21 | 1,320,376 | +0.08(+0.77%) |
May 27, 2016 | 10.06 | 10.13 | 10.13 | 10.13 | 1,089,543 | +0.07(+0.72%) |
May 26, 2016 | 10.23 | 10.25 | 9.816 | 10.06 | 613,562 | -0.17(-1.64%) |
May 25, 2016 | 10.21 | 10.41 | 10.04 | 10.23 | 394,455 | +0.11(+1.13%) |
May 24, 2016 | 10.24 | 10.27 | 9.996 | 10.12 | 376,657 | -0.04(-0.35%) |
May 23, 2016 | 10.30 | 10.46 | 10.06 | 10.15 | 200,916 | -0.23(-2.20%) |
May 20, 2016 | 10.42 | 10.50 | 10.22 | 10.38 | 330,850 | +0.04(+0.41%) |
May 19, 2016 | 10.09 | 10.38 | 9.906 | 10.34 | 452,011 | +0.16(+1.59%) |
May 18, 2016 | 10.28 | 10.36 | 10.03 | 10.18 | 453,532 | -0.21(-2.02%) |
May 17, 2016 | 10.38 | 10.61 | 10.29 | 10.39 | 450,020 | +0.01(+0.06%) |
May 16, 2016 | 10.11 | 10.45 | 9.957 | 10.38 | 803,002 | +0.50(+5.04%) |
May 13, 2016 | 10.09 | 10.52 | 9.864 | 9.882 | 440,108 | -0.24(-2.37%) |
May 12, 2016 | 10.37 | 10.57 | 10.05 | 10.12 | 669,645 | -0.16(-1.58%) |
May 11, 2016 | 9.858 | 10.33 | 9.732 | 10.28 | 482,832 | +0.34(+3.38%) |
May 10, 2016 | 9.605 | 10.01 | 9.593 | 9.948 | 825,694 | +0.38(+3.95%) |
May 09, 2016 | 9.630 | 9.768 | 9.335 | 9.569 | 553,789 | -0.14(-1.48%) |
May 06, 2016 | 9.605 | 9.966 | 9.497 | 9.714 | 338,481 | +0.07(+0.75%) |
May 05, 2016 | 10.02 | 10.09 | 9.569 | 9.642 | 391,389 | -0.20(-2.01%) |
May 04, 2016 | 9.840 | 10.11 | 9.551 | 9.840 | 536,811 | -0.06(-0.62%) |
May 03, 2016 | 10.09 | 10.15 | 9.646 | 9.901 | 800,256 | -0.27(-2.62%) |
May 02, 2016 | 9.849 | 10.30 | 9.518 | 10.17 | 1,023,062 | +0.35(+3.54%) |
Apr 29, 2016 | 10.14 | 10.24 | 9.588 | 9.820 | 1,257,554 | -0.34(-3.37%) |
Apr 28, 2016 | 10.35 | 10.44 | 10.08 | 10.16 | 759,646 | -0.30(-2.83%) |
Apr 27, 2016 | 10.42 | 10.64 | 10.18 | 10.46 | 677,785 | +0.14(+1.41%) |
Apr 26, 2016 | 10.27 | 10.41 | 9.948 | 10.31 | 691,517 | +0.15(+1.48%) |
Apr 25, 2016 | 10.13 | 10.31 | 9.855 | 10.16 | 649,049 | +0.03(+0.34%) |
Apr 22, 2016 | 10.05 | 10.37 | 10.01 | 10.13 | 530,843 | +0.23(+2.34%) |
Apr 21, 2016 | 10.03 | 10.03 | 9.472 | 9.895 | 1,179,751 | -0.01(-0.06%) |
Apr 20, 2016 | 9.437 | 10.16 | 9.431 | 9.901 | 698,379 | +0.40(+4.21%) |
Apr 19, 2016 | 9.310 | 9.704 | 9.194 | 9.501 | 725,503 | +0.27(+2.95%) |
Apr 18, 2016 | 8.764 | 9.339 | 8.764 | 9.228 | 464,594 | +0.32(+3.65%) |
Apr 15, 2016 | 8.985 | 9.086 | 8.845 | 8.904 | 734,532 | -0.19(-2.10%) |
Apr 14, 2016 | 9.339 | 9.397 | 8.892 | 9.095 | 457,051 | -0.24(-2.55%) |
Apr 13, 2016 | 9.246 | 9.420 | 9.141 | 9.333 | 666,236 | +0.28(+3.14%) |
Apr 12, 2016 | 9.060 | 9.130 | 9.020 | 9.049 | 524,708 | +0.11(+1.23%) |
Apr 11, 2016 | 8.863 | 9.048 | 8.828 | 8.938 | 544,620 | +0.19(+2.19%) |
Apr 08, 2016 | 8.619 | 8.875 | 8.480 | 8.747 | 541,219 | +0.38(+4.50%) |
Apr 07, 2016 | 8.521 | 8.666 | 8.318 | 8.370 | 342,049 | -0.15(-1.77%) |
Apr 06, 2016 | 8.474 | 8.532 | 8.236 | 8.521 | 604,867 | +0.23(+2.73%) |
Apr 05, 2016 | 8.207 | 8.544 | 8.167 | 8.294 | 443,305 | +0.04(+0.49%) |
Apr 04, 2016 | 8.219 | 8.422 | 8.120 | 8.254 | 387,689 | +0.05(+0.57%) |