Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.498 | 8.611 | 8.424 | 8.611 | 1,467,446 | +0.12(+1.42%) |
Jun 29, 2016 | 8.314 | 8.507 | 8.281 | 8.490 | 1,722,884 | +0.27(+3.33%) |
Jun 28, 2016 | 8.241 | 8.394 | 8.185 | 8.217 | 1,964,205 | +0.06(+0.69%) |
Jun 27, 2016 | 8.362 | 8.418 | 8.056 | 8.161 | 3,029,508 | -0.27(-3.24%) |
Jun 24, 2016 | 8.490 | 8.563 | 8.398 | 8.434 | 3,614,433 | -0.36(-4.11%) |
Jun 23, 2016 | 8.852 | 9.013 | 8.764 | 8.796 | 1,598,641 | +0.05(+0.55%) |
Jun 22, 2016 | 8.844 | 9.021 | 8.724 | 8.748 | 1,668,375 | -0.07(-0.82%) |
Jun 21, 2016 | 8.997 | 9.053 | 8.816 | 8.820 | 3,618,850 | -0.16(-1.79%) |
Jun 20, 2016 | 9.077 | 9.190 | 8.973 | 8.981 | 1,517,628 | +0.06(+0.63%) |
Jun 17, 2016 | 8.716 | 9.017 | 8.699 | 8.925 | 3,693,256 | +0.23(+2.68%) |
Jun 16, 2016 | 8.635 | 8.752 | 8.523 | 8.691 | 1,909,560 | -0.01(-0.09%) |
Jun 15, 2016 | 8.667 | 8.917 | 8.627 | 8.699 | 1,628,395 | +0.10(+1.12%) |
Jun 14, 2016 | 8.635 | 8.683 | 8.498 | 8.603 | 2,245,934 | -0.03(-0.37%) |
Jun 13, 2016 | 8.667 | 8.756 | 8.567 | 8.635 | 2,239,101 | -0.10(-1.20%) |
Jun 10, 2016 | 8.828 | 8.860 | 8.627 | 8.740 | 2,665,445 | -0.27(-2.95%) |
Jun 09, 2016 | 9.053 | 9.158 | 8.909 | 9.005 | 1,422,502 | -0.12(-1.32%) |
Jun 08, 2016 | 9.189 | 9.229 | 9.094 | 9.126 | 1,155,011 | -0.06(-0.70%) |
Jun 07, 2016 | 9.022 | 9.277 | 9.022 | 9.189 | 1,406,871 | +0.11(+1.23%) |
Jun 06, 2016 | 9.046 | 9.110 | 9.006 | 9.078 | 2,018,164 | +0.05(+0.53%) |
Jun 03, 2016 | 9.102 | 9.110 | 8.914 | 9.030 | 2,765,115 | -0.10(-1.05%) |
Jun 02, 2016 | 8.782 | 9.197 | 8.734 | 9.126 | 4,303,282 | +0.34(+3.91%) |
Jun 01, 2016 | 8.623 | 8.790 | 8.607 | 8.782 | 3,687,369 | +0.12(+1.38%) |
May 31, 2016 | 8.599 | 8.758 | 8.583 | 8.663 | 3,294,946 | +0.06(+0.65%) |
May 27, 2016 | 8.431 | 8.607 | 8.607 | 8.607 | 3,400,470 | +0.17(+1.99%) |
May 26, 2016 | 8.056 | 8.627 | 7.872 | 8.439 | 10,173,466 | -0.22(-2.58%) |
May 25, 2016 | 8.519 | 8.742 | 8.519 | 8.663 | 4,312,096 | +0.06(+0.74%) |
May 24, 2016 | 8.862 | 8.894 | 8.551 | 8.599 | 4,585,315 | -0.10(-1.19%) |
May 23, 2016 | 8.878 | 9.030 | 8.694 | 8.702 | 3,133,804 | -0.15(-1.71%) |
May 20, 2016 | 8.862 | 8.982 | 8.710 | 8.854 | 5,006,595 | -0.02(-0.18%) |
May 19, 2016 | 8.599 | 9.142 | 8.583 | 8.870 | 5,752,999 | +0.29(+3.35%) |
May 18, 2016 | 8.671 | 8.718 | 8.503 | 8.583 | 2,289,141 | -0.17(-1.92%) |
May 17, 2016 | 8.934 | 9.022 | 8.726 | 8.750 | 2,453,572 | -0.19(-2.14%) |
May 16, 2016 | 8.942 | 9.022 | 8.814 | 8.942 | 2,159,566 | +0.02(+0.18%) |
May 13, 2016 | 9.134 | 9.237 | 8.910 | 8.926 | 4,717,775 | -0.27(-2.95%) |
May 12, 2016 | 9.381 | 9.413 | 9.094 | 9.197 | 2,612,041 | -0.17(-1.79%) |
May 11, 2016 | 9.613 | 9.653 | 9.357 | 9.365 | 2,695,350 | -0.41(-4.17%) |
May 10, 2016 | 9.692 | 9.836 | 9.613 | 9.772 | 1,596,494 | -0.05(-0.49%) |
May 09, 2016 | 9.716 | 9.996 | 9.716 | 9.820 | 2,271,302 | +0.10(+1.07%) |
May 06, 2016 | 9.533 | 9.756 | 9.453 | 9.716 | 2,659,420 | +0.11(+1.16%) |
May 05, 2016 | 9.884 | 9.932 | 9.597 | 9.605 | 2,152,622 | -0.38(-3.76%) |
May 04, 2016 | 9.860 | 10.06 | 9.788 | 9.980 | 1,860,782 | +0.08(+0.81%) |
May 03, 2016 | 10.13 | 10.14 | 9.796 | 9.900 | 2,296,970 | -0.26(-2.52%) |
May 02, 2016 | 10.06 | 10.23 | 9.844 | 10.16 | 3,480,021 | +0.09(+0.87%) |
Apr 29, 2016 | 10.29 | 10.31 | 10.01 | 10.07 | 1,939,226 | -0.23(-2.25%) |
Apr 28, 2016 | 10.52 | 10.67 | 10.27 | 10.30 | 2,366,049 | -0.29(-2.71%) |
Apr 27, 2016 | 10.39 | 10.63 | 10.31 | 10.59 | 1,760,604 | +0.12(+1.14%) |
Apr 26, 2016 | 10.26 | 10.54 | 10.23 | 10.47 | 3,699,803 | +0.18(+1.79%) |
Apr 25, 2016 | 10.33 | 10.38 | 10.21 | 10.28 | 2,135,802 | -0.10(-0.92%) |
Apr 22, 2016 | 10.28 | 10.52 | 10.22 | 10.38 | 4,297,778 | +0.12(+1.17%) |
Apr 21, 2016 | 10.43 | 10.50 | 10.25 | 10.26 | 2,117,559 | -0.14(-1.38%) |
Apr 20, 2016 | 10.10 | 10.45 | 10.06 | 10.40 | 2,703,405 | +0.31(+3.09%) |
Apr 19, 2016 | 10.54 | 10.57 | 10.05 | 10.09 | 6,274,266 | -0.46(-4.39%) |
Apr 18, 2016 | 10.49 | 10.74 | 10.39 | 10.55 | 4,112,830 | +0.04(+0.38%) |
Apr 15, 2016 | 10.18 | 10.82 | 10.18 | 10.51 | 9,476,787 | +0.44(+4.36%) |
Apr 14, 2016 | 10.10 | 10.16 | 9.980 | 10.08 | 1,544,034 | +0.01(+0.08%) |
Apr 13, 2016 | 9.916 | 10.07 | 9.852 | 10.07 | 2,342,023 | +0.24(+2.44%) |
Apr 12, 2016 | 9.533 | 9.944 | 9.381 | 9.828 | 3,166,671 | +0.28(+2.93%) |
Apr 11, 2016 | 9.421 | 9.752 | 9.421 | 9.549 | 3,777,035 | +0.18(+1.87%) |
Apr 08, 2016 | 9.589 | 9.589 | 9.102 | 9.373 | 3,200,186 | -0.23(-2.41%) |
Apr 07, 2016 | 9.988 | 9.996 | 9.529 | 9.605 | 2,721,878 | -0.46(-4.60%) |
Apr 06, 2016 | 10.04 | 10.19 | 9.884 | 10.07 | 1,645,030 | +0.00(+0.00%) |
Apr 05, 2016 | 10.21 | 10.25 | 10.05 | 10.07 | 2,064,575 | -0.21(-2.02%) |
Apr 04, 2016 | 10.54 | 10.58 | 10.24 | 10.28 | 1,726,259 | -0.26(-2.43%) |