Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.240 | 9.240 | 9.000 | 9.050 | 3,589,076 | -0.25(-2.69%) |
Jun 29, 2016 | 9.000 | 9.320 | 8.910 | 9.300 | 3,367,198 | +0.40(+4.49%) |
Jun 28, 2016 | 8.750 | 9.030 | 8.710 | 8.900 | 2,374,117 | +0.28(+3.25%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.420 | 8.620 | 3,950,569 | -0.15(-1.71%) |
Jun 24, 2016 | 8.680 | 8.895 | 8.610 | 8.770 | 4,909,534 | -0.36(-3.94%) |
Jun 23, 2016 | 9.050 | 9.160 | 8.850 | 9.130 | 3,790,688 | +0.35(+3.99%) |
Jun 22, 2016 | 9.280 | 9.420 | 8.750 | 8.780 | 6,096,461 | -0.57(-6.10%) |
Jun 21, 2016 | 9.200 | 9.380 | 9.120 | 9.350 | 2,593,813 | +0.15(+1.63%) |
Jun 20, 2016 | 8.990 | 9.280 | 8.820 | 9.200 | 4,262,901 | +0.16(+1.77%) |
Jun 17, 2016 | 8.940 | 9.323 | 8.910 | 9.040 | 4,075,171 | -0.01(-0.11%) |
Jun 16, 2016 | 8.650 | 9.110 | 8.640 | 9.050 | 2,876,282 | -0.01(-0.11%) |
Jun 15, 2016 | 8.890 | 9.140 | 8.680 | 9.060 | 3,240,848 | +0.17(+1.91%) |
Jun 14, 2016 | 8.980 | 9.060 | 8.800 | 8.890 | 3,504,216 | -0.03(-0.34%) |
Jun 13, 2016 | 9.120 | 9.260 | 8.870 | 8.920 | 3,507,609 | -0.22(-2.41%) |
Jun 10, 2016 | 9.270 | 9.440 | 9.045 | 9.140 | 3,925,615 | -0.20(-2.14%) |
Jun 09, 2016 | 9.480 | 9.590 | 9.300 | 9.340 | 2,496,523 | -0.21(-2.20%) |
Jun 08, 2016 | 9.590 | 9.670 | 9.350 | 9.550 | 2,950,566 | -0.02(-0.21%) |
Jun 07, 2016 | 9.490 | 9.590 | 9.410 | 9.570 | 2,519,063 | +0.06(+0.63%) |
Jun 06, 2016 | 9.420 | 9.530 | 9.350 | 9.510 | 1,865,826 | +0.05(+0.53%) |
Jun 03, 2016 | 9.570 | 9.580 | 9.330 | 9.460 | 3,083,024 | -0.19(-1.97%) |
Jun 02, 2016 | 9.500 | 9.680 | 9.400 | 9.650 | 2,332,657 | +0.05(+0.52%) |
Jun 01, 2016 | 9.500 | 9.650 | 9.350 | 9.600 | 2,171,736 | +0.07(+0.73%) |
May 31, 2016 | 9.700 | 9.730 | 9.460 | 9.530 | 3,815,247 | -0.10(-1.04%) |
May 27, 2016 | 9.880 | 9.630 | 9.630 | 9.630 | 2,404,700 | -0.12(-1.23%) |
May 26, 2016 | 10.00 | 10.14 | 9.750 | 9.750 | 2,578,113 | -0.25(-2.50%) |
May 25, 2016 | 10.13 | 10.15 | 9.810 | 10.00 | 4,934,898 | -0.14(-1.38%) |
May 24, 2016 | 9.630 | 10.21 | 9.480 | 10.14 | 7,869,678 | +0.68(+7.19%) |
May 23, 2016 | 9.600 | 9.680 | 9.400 | 9.460 | 4,958,902 | +0.07(+0.75%) |
May 20, 2016 | 9.610 | 9.660 | 9.250 | 9.390 | 4,165,941 | -0.21(-2.19%) |
May 19, 2016 | 9.360 | 9.650 | 9.245 | 9.600 | 3,792,429 | +0.20(+2.13%) |
May 18, 2016 | 9.110 | 9.990 | 9.110 | 9.400 | 5,261,521 | +0.22(+2.40%) |
May 17, 2016 | 8.980 | 9.563 | 8.630 | 9.180 | 13,089,114 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.560 | 8.910 | 9.160 | 5,488,291 | -0.20(-2.14%) |
May 13, 2016 | 9.300 | 9.685 | 9.280 | 9.360 | 1,968,912 | +0.08(+0.86%) |
May 12, 2016 | 9.780 | 9.820 | 9.200 | 9.280 | 2,703,646 | -0.40(-4.13%) |
May 11, 2016 | 10.20 | 10.20 | 9.640 | 9.680 | 2,429,677 | -0.32(-3.20%) |
May 10, 2016 | 9.950 | 10.16 | 9.800 | 10.00 | 3,068,830 | +0.15(+1.52%) |
May 09, 2016 | 10.17 | 10.42 | 9.569 | 9.850 | 4,880,276 | -0.37(-3.62%) |
May 06, 2016 | 10.89 | 11.19 | 10.15 | 10.22 | 13,716,846 | -2.83(-21.69%) |
May 05, 2016 | 13.50 | 13.58 | 12.86 | 13.05 | 4,946,618 | -0.34(-2.54%) |
May 04, 2016 | 13.45 | 13.74 | 12.90 | 13.39 | 3,134,789 | -0.06(-0.45%) |
May 03, 2016 | 13.87 | 13.87 | 13.21 | 13.45 | 2,263,285 | -0.55(-3.93%) |
May 02, 2016 | 14.90 | 15.00 | 13.72 | 14.00 | 2,547,075 | -0.89(-5.98%) |
Apr 29, 2016 | 15.42 | 15.50 | 14.52 | 14.89 | 1,819,473 | -0.46(-3.00%) |
Apr 28, 2016 | 14.69 | 15.67 | 14.52 | 15.35 | 3,021,299 | +0.66(+4.49%) |
Apr 27, 2016 | 14.00 | 14.85 | 14.00 | 14.69 | 1,671,341 | +0.51(+3.60%) |
Apr 26, 2016 | 13.63 | 14.29 | 13.60 | 14.18 | 1,701,914 | +0.59(+4.34%) |
Apr 25, 2016 | 13.55 | 14.23 | 13.41 | 13.59 | 1,956,920 | +0.25(+1.87%) |
Apr 22, 2016 | 13.20 | 13.79 | 13.19 | 13.34 | 1,587,097 | +0.10(+0.76%) |
Apr 21, 2016 | 13.68 | 13.83 | 13.00 | 13.24 | 2,083,583 | -0.39(-2.86%) |
Apr 20, 2016 | 14.00 | 14.35 | 13.37 | 13.63 | 4,210,917 | -0.46(-3.26%) |
Apr 19, 2016 | 14.59 | 14.74 | 13.63 | 14.09 | 2,538,669 | -0.42(-2.89%) |
Apr 18, 2016 | 14.20 | 14.71 | 14.13 | 14.51 | 1,384,692 | +0.18(+1.26%) |
Apr 15, 2016 | 14.85 | 14.87 | 14.18 | 14.33 | 2,405,130 | -0.49(-3.31%) |
Apr 14, 2016 | 15.10 | 15.25 | 14.60 | 14.82 | 1,753,617 | -0.19(-1.27%) |
Apr 13, 2016 | 15.52 | 15.68 | 14.78 | 15.01 | 2,646,765 | -0.47(-3.04%) |
Apr 12, 2016 | 15.55 | 15.81 | 15.05 | 15.48 | 2,358,904 | +0.12(+0.78%) |
Apr 11, 2016 | 15.15 | 15.87 | 15.13 | 15.36 | 3,104,428 | +0.23(+1.52%) |
Apr 08, 2016 | 15.01 | 15.50 | 14.75 | 15.13 | 1,869,545 | +0.32(+2.16%) |
Apr 07, 2016 | 15.00 | 15.29 | 14.51 | 14.81 | 1,759,421 | -0.16(-1.07%) |
Apr 06, 2016 | 14.39 | 15.29 | 14.28 | 14.97 | 3,038,855 | +0.71(+4.98%) |
Apr 05, 2016 | 14.06 | 14.63 | 13.85 | 14.26 | 1,881,350 | -0.02(-0.14%) |
Apr 04, 2016 | 14.28 | 14.40 | 13.74 | 14.28 | 2,242,553 | +0.06(+0.42%) |