Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,867,056 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.45 | 32,467,756 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,884,324 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,815,408 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,614,008 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,302,794 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,628,292 | -0.01(-0.08%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,635,208 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.82 | 11.65 | 11.68 | 29,909,668 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,954,348 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,089,768 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,649,384 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,375,196 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,420,760 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,727,808 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,072,328 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,887,200 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,685,708 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.35 | 32,835,628 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,943,612 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,485,740 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.60 | 11.38 | 11.49 | 39,409,016 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,997,672 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,244,692 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,552,168 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,708,004 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,332,036 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.87 | 42,221,344 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.71 | 10.86 | 39,920,972 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,716,736 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,225,524 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.35 | 64,140,112 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.929 | 10.33 | 99,303,600 | +0.30(+2.95%) |
May 13, 2016 | 9.598 | 10.04 | 9.598 | 10.04 | 215,410,400 | +1.33(+15.21%) |
May 12, 2016 | 8.895 | 8.934 | 8.555 | 8.711 | 68,375,488 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.929 | 8.785 | 8.832 | 33,492,522 | +0.02(+0.28%) |
May 10, 2016 | 8.694 | 8.822 | 8.611 | 8.807 | 27,515,814 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.711 | 8.569 | 8.640 | 34,025,400 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.533 | 8.653 | 18,704,744 | +0.09(+1.03%) |
May 05, 2016 | 8.584 | 8.665 | 8.501 | 8.565 | 25,201,440 | +0.05(+0.60%) |
May 04, 2016 | 8.606 | 8.614 | 8.425 | 8.513 | 53,668,308 | -0.20(-2.28%) |
May 03, 2016 | 8.716 | 8.751 | 8.636 | 8.711 | 22,867,826 | -0.11(-1.19%) |
May 02, 2016 | 8.785 | 8.871 | 8.743 | 8.817 | 26,139,768 | +0.12(+1.32%) |
Apr 29, 2016 | 8.829 | 8.849 | 8.606 | 8.702 | 32,859,112 | -0.16(-1.85%) |
Apr 28, 2016 | 9.081 | 9.135 | 8.844 | 8.866 | 38,914,324 | -0.27(-2.98%) |
Apr 27, 2016 | 8.912 | 9.143 | 8.896 | 9.138 | 35,971,368 | +0.20(+2.28%) |
Apr 26, 2016 | 8.981 | 9.084 | 8.895 | 8.934 | 21,898,116 | +0.01(+0.08%) |
Apr 25, 2016 | 8.885 | 8.976 | 8.861 | 8.927 | 19,597,988 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.008 | 8.852 | 8.883 | 22,818,642 | -0.03(-0.38%) |
Apr 21, 2016 | 8.929 | 8.971 | 8.878 | 8.917 | 18,191,044 | -0.01(-0.11%) |
Apr 20, 2016 | 8.878 | 8.981 | 8.868 | 8.927 | 20,433,674 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.106 | 8.836 | 8.893 | 31,557,396 | -0.16(-1.79%) |
Apr 18, 2016 | 9.076 | 9.076 | 8.966 | 9.054 | 31,369,928 | -0.04(-0.43%) |
Apr 15, 2016 | 9.020 | 9.174 | 8.991 | 9.094 | 44,605,052 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.937 | 9.023 | 42,522,084 | +0.02(+0.27%) |
Apr 13, 2016 | 8.817 | 9.000 | 8.817 | 8.998 | 35,799,664 | +0.22(+2.51%) |
Apr 12, 2016 | 8.817 | 8.829 | 8.606 | 8.778 | 29,884,626 | -0.01(-0.11%) |
Apr 11, 2016 | 8.785 | 8.932 | 8.758 | 8.787 | 39,557,260 | +0.05(+0.62%) |
Apr 08, 2016 | 8.748 | 8.805 | 8.647 | 8.734 | 26,125,286 | +0.06(+0.65%) |
Apr 07, 2016 | 8.711 | 8.790 | 8.640 | 8.677 | 38,594,384 | -0.09(-1.03%) |
Apr 06, 2016 | 8.645 | 8.773 | 8.481 | 8.768 | 46,277,036 | +0.01(+0.14%) |
Apr 05, 2016 | 8.689 | 8.836 | 8.655 | 8.756 | 34,661,908 | -0.01(-0.14%) |
Apr 04, 2016 | 8.927 | 8.974 | 8.734 | 8.768 | 40,212,756 | -0.09(-0.97%) |