Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.03 | 10.10 | 9.944 | 10.10 | 4,449,670 | +0.07(+0.73%) |
Jun 29, 2016 | 10.00 | 10.08 | 9.993 | 10.03 | 4,822,400 | +0.09(+0.93%) |
Jun 28, 2016 | 9.739 | 9.939 | 9.693 | 9.934 | 6,293,695 | +0.38(+3.98%) |
Jun 27, 2016 | 9.745 | 9.768 | 9.535 | 9.554 | 5,422,239 | -0.19(-1.95%) |
Jun 24, 2016 | 9.730 | 9.859 | 9.621 | 9.745 | 6,426,238 | -0.12(-1.25%) |
Jun 23, 2016 | 9.854 | 9.887 | 9.821 | 9.868 | 2,393,207 | +0.10(+1.02%) |
Jun 22, 2016 | 9.825 | 9.864 | 9.764 | 9.768 | 3,824,073 | -0.08(-0.82%) |
Jun 21, 2016 | 9.849 | 9.883 | 9.792 | 9.849 | 3,827,450 | +0.00(+0.05%) |
Jun 20, 2016 | 9.835 | 9.987 | 9.830 | 9.844 | 4,902,629 | +0.10(+0.98%) |
Jun 17, 2016 | 9.940 | 9.966 | 9.716 | 9.749 | 13,045,308 | -0.20(-2.06%) |
Jun 16, 2016 | 9.873 | 9.954 | 9.802 | 9.954 | 4,394,251 | +0.09(+0.87%) |
Jun 15, 2016 | 9.868 | 9.935 | 9.835 | 9.868 | 4,488,942 | -0.01(-0.10%) |
Jun 14, 2016 | 9.916 | 9.944 | 9.849 | 9.878 | 4,262,539 | -0.04(-0.38%) |
Jun 13, 2016 | 9.959 | 10.02 | 9.897 | 9.916 | 3,757,794 | -0.07(-0.67%) |
Jun 10, 2016 | 9.959 | 10.01 | 9.940 | 9.982 | 2,916,173 | -0.08(-0.76%) |
Jun 09, 2016 | 9.963 | 10.08 | 9.925 | 10.06 | 2,567,720 | +0.10(+1.05%) |
Jun 08, 2016 | 9.897 | 9.973 | 9.892 | 9.954 | 4,081,079 | +0.09(+0.87%) |
Jun 07, 2016 | 9.925 | 9.930 | 9.854 | 9.868 | 3,519,100 | -0.01(-0.14%) |
Jun 06, 2016 | 9.911 | 9.938 | 9.849 | 9.883 | 2,949,359 | -0.04(-0.38%) |
Jun 03, 2016 | 9.978 | 10.03 | 9.849 | 9.921 | 4,030,208 | -0.01(-0.14%) |
Jun 02, 2016 | 9.802 | 9.949 | 9.802 | 9.935 | 3,915,176 | +0.08(+0.77%) |
Jun 01, 2016 | 9.754 | 9.864 | 9.749 | 9.859 | 2,905,457 | +0.05(+0.49%) |
May 31, 2016 | 9.749 | 9.825 | 9.711 | 9.811 | 3,246,162 | +0.06(+0.63%) |
May 27, 2016 | 9.726 | 9.749 | 9.749 | 9.749 | 2,846,729 | +0.00(+0.00%) |
May 26, 2016 | 9.687 | 9.768 | 9.647 | 9.749 | 3,683,733 | +0.06(+0.59%) |
May 25, 2016 | 9.635 | 9.697 | 9.597 | 9.692 | 3,371,381 | +0.08(+0.79%) |
May 24, 2016 | 9.559 | 9.645 | 9.535 | 9.616 | 3,389,464 | +0.09(+0.95%) |
May 23, 2016 | 9.526 | 9.564 | 9.492 | 9.526 | 2,858,902 | +0.00(+0.00%) |
May 20, 2016 | 9.459 | 9.530 | 9.426 | 9.526 | 2,739,674 | +0.06(+0.65%) |
May 19, 2016 | 9.426 | 9.492 | 9.369 | 9.464 | 2,908,456 | -0.04(-0.40%) |
May 18, 2016 | 9.611 | 9.640 | 9.400 | 9.502 | 4,341,142 | -0.11(-1.14%) |
May 17, 2016 | 9.716 | 9.721 | 9.545 | 9.611 | 2,909,790 | -0.12(-1.27%) |
May 16, 2016 | 9.607 | 9.745 | 9.607 | 9.735 | 4,360,454 | +0.12(+1.29%) |
May 13, 2016 | 9.649 | 9.707 | 9.561 | 9.611 | 6,318,119 | -0.05(-0.49%) |
May 12, 2016 | 9.626 | 9.668 | 9.535 | 9.659 | 4,289,827 | +0.06(+0.64%) |
May 11, 2016 | 9.588 | 9.707 | 9.545 | 9.597 | 5,955,436 | -0.01(-0.15%) |
May 10, 2016 | 9.602 | 9.707 | 9.483 | 9.611 | 4,517,050 | -0.05(-0.54%) |
May 09, 2016 | 9.359 | 9.683 | 9.359 | 9.664 | 6,383,353 | +0.30(+3.25%) |
May 06, 2016 | 9.278 | 9.369 | 9.274 | 9.359 | 4,294,793 | +0.06(+0.67%) |
May 05, 2016 | 9.269 | 9.305 | 9.197 | 9.297 | 3,079,352 | +0.05(+0.51%) |
May 04, 2016 | 9.112 | 9.269 | 9.102 | 9.250 | 2,712,558 | +0.09(+0.93%) |
May 03, 2016 | 9.193 | 9.207 | 9.045 | 9.164 | 4,366,971 | -0.06(-0.67%) |
May 02, 2016 | 9.207 | 9.259 | 9.131 | 9.226 | 3,311,170 | +0.01(+0.15%) |
Apr 29, 2016 | 9.231 | 9.245 | 9.112 | 9.212 | 2,621,681 | -0.01(-0.10%) |
Apr 28, 2016 | 9.188 | 9.250 | 9.159 | 9.221 | 2,818,794 | -0.01(-0.10%) |
Apr 27, 2016 | 9.140 | 9.250 | 9.131 | 9.231 | 4,208,345 | +0.09(+0.99%) |
Apr 26, 2016 | 9.169 | 9.202 | 9.088 | 9.140 | 2,828,522 | -0.03(-0.31%) |
Apr 25, 2016 | 9.055 | 9.171 | 9.040 | 9.169 | 3,711,841 | +0.11(+1.26%) |
Apr 22, 2016 | 9.059 | 9.112 | 8.969 | 9.055 | 7,596,590 | +0.00(+0.05%) |
Apr 21, 2016 | 9.212 | 9.231 | 8.998 | 9.050 | 5,362,952 | -0.14(-1.55%) |
Apr 20, 2016 | 9.264 | 9.302 | 9.178 | 9.193 | 3,687,205 | -0.08(-0.82%) |
Apr 19, 2016 | 9.159 | 9.278 | 9.150 | 9.269 | 3,302,406 | +0.13(+1.46%) |
Apr 18, 2016 | 9.112 | 9.150 | 9.069 | 9.136 | 3,752,042 | +0.02(+0.21%) |
Apr 15, 2016 | 9.074 | 9.150 | 9.021 | 9.117 | 2,248,433 | +0.05(+0.58%) |
Apr 14, 2016 | 9.074 | 9.107 | 9.036 | 9.064 | 2,161,259 | +0.00(+0.00%) |
Apr 13, 2016 | 9.007 | 9.083 | 8.974 | 9.064 | 2,646,016 | +0.10(+1.11%) |
Apr 12, 2016 | 9.012 | 9.064 | 8.955 | 8.964 | 3,138,516 | +0.00(+0.05%) |
Apr 11, 2016 | 8.898 | 8.993 | 8.883 | 8.959 | 5,239,516 | +0.11(+1.24%) |
Apr 08, 2016 | 8.860 | 8.959 | 8.845 | 8.850 | 3,494,922 | +0.03(+0.32%) |
Apr 07, 2016 | 8.783 | 8.841 | 8.745 | 8.822 | 3,726,645 | -0.03(-0.32%) |
Apr 06, 2016 | 8.745 | 8.898 | 8.736 | 8.850 | 5,280,159 | +0.10(+1.14%) |
Apr 05, 2016 | 8.769 | 8.817 | 8.693 | 8.750 | 4,342,358 | -0.04(-0.49%) |
Apr 04, 2016 | 8.902 | 8.919 | 8.736 | 8.793 | 3,710,170 | -0.12(-1.33%) |