Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.30 | 10.74 | 10.08 | 10.73 | 83,980 | +0.39(+3.77%) |
Jun 29, 2016 | 10.13 | 10.34 | 9.458 | 10.34 | 71,413 | +0.29(+2.89%) |
Jun 28, 2016 | 9.800 | 10.20 | 9.750 | 10.05 | 99,648 | +0.34(+3.50%) |
Jun 27, 2016 | 10.29 | 10.32 | 9.690 | 9.710 | 161,331 | -0.69(-6.63%) |
Jun 24, 2016 | 10.60 | 10.76 | 10.32 | 10.40 | 296,421 | -0.72(-6.47%) |
Jun 23, 2016 | 11.11 | 11.26 | 10.96 | 11.12 | 55,910 | +0.15(+1.37%) |
Jun 22, 2016 | 11.09 | 11.22 | 10.85 | 10.97 | 53,026 | -0.10(-0.90%) |
Jun 21, 2016 | 11.19 | 11.28 | 10.94 | 11.07 | 52,698 | -0.08(-0.72%) |
Jun 20, 2016 | 10.95 | 11.30 | 10.95 | 11.15 | 79,208 | +0.34(+3.15%) |
Jun 17, 2016 | 11.10 | 11.14 | 10.78 | 10.81 | 140,771 | -0.29(-2.61%) |
Jun 16, 2016 | 11.12 | 11.14 | 10.75 | 11.10 | 35,614 | +0.15(+1.37%) |
Jun 15, 2016 | 11.19 | 11.19 | 10.93 | 10.95 | 32,549 | -0.17(-1.53%) |
Jun 14, 2016 | 11.02 | 11.22 | 10.35 | 11.12 | 37,650 | +0.10(+0.91%) |
Jun 13, 2016 | 11.03 | 11.31 | 11.03 | 11.02 | 46,616 | -0.02(-0.18%) |
Jun 10, 2016 | 11.02 | 11.22 | 10.86 | 11.04 | 52,424 | -0.04(-0.36%) |
Jun 09, 2016 | 11.26 | 11.26 | 10.51 | 11.08 | 39,948 | -0.19(-1.69%) |
Jun 08, 2016 | 11.28 | 11.36 | 10.59 | 11.27 | 26,510 | +0.02(+0.18%) |
Jun 07, 2016 | 11.39 | 11.59 | 11.19 | 11.25 | 36,688 | -0.17(-1.49%) |
Jun 06, 2016 | 11.24 | 11.49 | 10.95 | 11.42 | 55,319 | +0.12(+1.06%) |
Jun 03, 2016 | 11.41 | 11.46 | 11.14 | 11.30 | 59,032 | -0.28(-2.42%) |
Jun 02, 2016 | 11.27 | 11.69 | 11.12 | 11.58 | 80,490 | +0.39(+3.49%) |
Jun 01, 2016 | 10.95 | 11.27 | 10.93 | 11.19 | 60,754 | +0.15(+1.36%) |
May 31, 2016 | 11.09 | 11.15 | 10.85 | 11.04 | 111,306 | -0.05(-0.45%) |
May 27, 2016 | 11.14 | 11.09 | 11.09 | 11.09 | 67,300 | -0.06(-0.54%) |
May 26, 2016 | 11.30 | 11.45 | 11.08 | 11.15 | 29,880 | -0.06(-0.54%) |
May 25, 2016 | 11.21 | 11.62 | 11.09 | 11.21 | 77,020 | +0.04(+0.36%) |
May 24, 2016 | 10.84 | 11.25 | 10.84 | 11.17 | 61,593 | +0.37(+3.43%) |
May 23, 2016 | 10.99 | 11.12 | 10.76 | 10.80 | 45,175 | -0.21(-1.91%) |
May 20, 2016 | 10.61 | 11.04 | 10.31 | 11.01 | 88,591 | +0.42(+3.97%) |
May 19, 2016 | 10.79 | 10.81 | 10.50 | 10.59 | 32,850 | -0.24(-2.22%) |
May 18, 2016 | 10.58 | 10.97 | 10.54 | 10.83 | 57,230 | +0.23(+2.17%) |
May 17, 2016 | 11.10 | 11.10 | 10.54 | 10.60 | 74,776 | -0.52(-4.68%) |
May 16, 2016 | 11.08 | 11.16 | 10.53 | 11.12 | 47,124 | +0.03(+0.27%) |
May 13, 2016 | 11.17 | 11.27 | 11.01 | 11.09 | 82,234 | -0.10(-0.89%) |
May 12, 2016 | 11.22 | 11.40 | 11.15 | 11.19 | 61,283 | -0.01(-0.09%) |
May 11, 2016 | 11.28 | 11.28 | 11.19 | 11.20 | 55,111 | -0.09(-0.80%) |
May 10, 2016 | 11.00 | 11.40 | 10.99 | 11.29 | 125,773 | +0.28(+2.54%) |
May 09, 2016 | 10.88 | 11.04 | 10.60 | 11.01 | 83,896 | +0.20(+1.85%) |
May 06, 2016 | 10.28 | 11.00 | 10.21 | 10.81 | 169,858 | +0.53(+5.16%) |
May 05, 2016 | 10.62 | 10.71 | 10.24 | 10.28 | 103,552 | -0.27(-2.56%) |
May 04, 2016 | 10.50 | 10.73 | 10.42 | 10.55 | 89,153 | +0.03(+0.29%) |
May 03, 2016 | 10.65 | 10.71 | 10.22 | 10.52 | 80,731 | -0.26(-2.41%) |
May 02, 2016 | 10.57 | 10.84 | 10.31 | 10.78 | 139,909 | +0.21(+1.99%) |
Apr 29, 2016 | 9.510 | 11.01 | 9.510 | 10.57 | 223,015 | +1.31(+14.15%) |
Apr 28, 2016 | 9.300 | 9.490 | 9.185 | 9.260 | 73,371 | -0.05(-0.54%) |
Apr 27, 2016 | 9.260 | 9.420 | 9.200 | 9.310 | 95,525 | +0.07(+0.76%) |
Apr 26, 2016 | 9.210 | 9.379 | 9.155 | 9.240 | 49,658 | +0.03(+0.33%) |
Apr 25, 2016 | 9.340 | 9.380 | 9.150 | 9.210 | 67,248 | -0.19(-2.02%) |
Apr 22, 2016 | 9.190 | 9.420 | 9.176 | 9.400 | 95,150 | +0.19(+2.06%) |
Apr 21, 2016 | 9.120 | 9.250 | 9.020 | 9.210 | 92,922 | +0.04(+0.44%) |
Apr 20, 2016 | 9.100 | 9.180 | 8.970 | 9.170 | 108,379 | +0.08(+0.88%) |
Apr 19, 2016 | 9.110 | 9.190 | 8.990 | 9.090 | 46,957 | -0.01(-0.11%) |
Apr 18, 2016 | 8.900 | 9.130 | 8.830 | 9.100 | 86,018 | +0.18(+2.02%) |
Apr 15, 2016 | 8.980 | 9.015 | 8.900 | 8.920 | 31,584 | -0.12(-1.33%) |
Apr 14, 2016 | 9.210 | 9.245 | 8.950 | 9.040 | 51,631 | -0.13(-1.42%) |
Apr 13, 2016 | 9.030 | 9.230 | 9.000 | 9.170 | 79,787 | +0.17(+1.89%) |
Apr 12, 2016 | 8.940 | 9.050 | 8.790 | 9.000 | 167,856 | +0.13(+1.47%) |
Apr 11, 2016 | 8.760 | 8.920 | 8.540 | 8.870 | 110,271 | +0.18(+2.07%) |
Apr 08, 2016 | 8.560 | 8.750 | 8.540 | 8.690 | 48,314 | +0.23(+2.72%) |
Apr 07, 2016 | 8.590 | 8.690 | 8.370 | 8.460 | 378,779 | -0.21(-2.42%) |
Apr 06, 2016 | 8.690 | 8.830 | 8.620 | 8.670 | 52,686 | -0.10(-1.14%) |
Apr 05, 2016 | 8.770 | 8.950 | 8.656 | 8.770 | 95,043 | -0.04(-0.45%) |
Apr 04, 2016 | 8.860 | 8.960 | 8.780 | 8.810 | 73,083 | -0.08(-0.90%) |