Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.32 | 11.78 | 11.30 | 11.67 | 299,782 | +0.27(+2.37%) |
Jun 29, 2016 | 11.28 | 11.47 | 10.94 | 11.40 | 289,181 | +0.40(+3.64%) |
Jun 28, 2016 | 10.50 | 11.09 | 10.30 | 11.00 | 394,156 | +0.72(+7.00%) |
Jun 27, 2016 | 10.40 | 10.52 | 9.870 | 10.28 | 545,560 | -0.33(-3.11%) |
Jun 24, 2016 | 10.46 | 10.90 | 10.35 | 10.61 | 5,244,976 | -0.35(-3.19%) |
Jun 23, 2016 | 10.97 | 11.31 | 10.72 | 10.96 | 526,266 | +0.09(+0.83%) |
Jun 22, 2016 | 11.27 | 11.27 | 10.80 | 10.87 | 477,405 | -0.46(-4.06%) |
Jun 21, 2016 | 11.64 | 11.94 | 11.02 | 11.33 | 365,354 | -0.34(-2.91%) |
Jun 20, 2016 | 11.15 | 12.08 | 10.90 | 11.67 | 790,991 | +0.78(+7.16%) |
Jun 17, 2016 | 11.19 | 11.47 | 10.65 | 10.89 | 2,249,615 | -0.42(-3.71%) |
Jun 16, 2016 | 10.68 | 11.37 | 10.66 | 11.31 | 658,038 | +0.55(+5.11%) |
Jun 15, 2016 | 10.88 | 11.09 | 10.70 | 10.76 | 482,969 | -0.13(-1.19%) |
Jun 14, 2016 | 11.01 | 11.30 | 10.59 | 10.89 | 659,594 | -0.08(-0.73%) |
Jun 13, 2016 | 13.38 | 13.50 | 10.87 | 10.97 | 980,200 | -2.44(-18.20%) |
Jun 10, 2016 | 12.45 | 13.45 | 12.35 | 13.41 | 448,189 | +0.06(+0.45%) |
Jun 09, 2016 | 12.22 | 13.50 | 12.14 | 13.35 | 525,756 | +1.08(+8.80%) |
Jun 08, 2016 | 11.60 | 12.52 | 11.47 | 12.27 | 752,353 | +0.52(+4.43%) |
Jun 07, 2016 | 11.60 | 11.93 | 11.37 | 11.75 | 445,953 | -0.13(-1.09%) |
Jun 06, 2016 | 10.60 | 11.99 | 10.40 | 11.88 | 773,910 | +1.05(+9.70%) |
Jun 03, 2016 | 10.43 | 10.94 | 10.26 | 10.83 | 435,406 | -0.16(-1.46%) |
Jun 02, 2016 | 10.50 | 11.05 | 10.36 | 10.99 | 366,907 | +0.05(+0.50%) |
Jun 01, 2016 | 10.98 | 11.09 | 10.81 | 10.94 | 342,267 | -0.20(-1.75%) |
May 31, 2016 | 11.67 | 11.71 | 10.90 | 11.13 | 858,249 | -0.17(-1.50%) |
May 27, 2016 | 11.25 | 11.30 | 11.30 | 11.30 | 154,700 | +0.00(+0.00%) |
May 26, 2016 | 11.48 | 11.49 | 11.20 | 11.30 | 216,206 | -0.20(-1.74%) |
May 25, 2016 | 11.38 | 11.71 | 11.32 | 11.50 | 201,707 | +0.11(+0.97%) |
May 24, 2016 | 11.48 | 11.59 | 11.25 | 11.39 | 190,467 | -0.13(-1.13%) |
May 23, 2016 | 11.53 | 12.11 | 11.42 | 11.52 | 283,217 | -0.08(-0.69%) |
May 20, 2016 | 11.56 | 11.76 | 11.38 | 11.60 | 186,893 | +0.00(+0.00%) |
May 19, 2016 | 11.70 | 11.88 | 11.40 | 11.60 | 168,714 | -0.13(-1.11%) |
May 18, 2016 | 11.85 | 12.06 | 11.61 | 11.73 | 259,202 | -0.21(-1.76%) |
May 17, 2016 | 12.15 | 12.49 | 11.76 | 11.94 | 233,474 | -0.26(-2.13%) |
May 16, 2016 | 12.22 | 12.64 | 12.00 | 12.20 | 223,562 | -0.07(-0.57%) |
May 13, 2016 | 11.96 | 12.29 | 11.85 | 12.27 | 289,604 | +0.18(+1.49%) |
May 12, 2016 | 12.98 | 13.28 | 11.99 | 12.09 | 447,227 | -0.80(-6.21%) |
May 11, 2016 | 12.73 | 13.27 | 12.51 | 12.89 | 293,773 | +0.01(+0.08%) |
May 10, 2016 | 12.00 | 13.73 | 11.60 | 12.88 | 732,428 | -0.04(-0.31%) |
May 09, 2016 | 12.55 | 13.15 | 12.33 | 12.92 | 346,796 | +0.33(+2.62%) |
May 06, 2016 | 11.39 | 12.68 | 11.33 | 12.59 | 373,507 | +1.25(+11.02%) |
May 05, 2016 | 11.47 | 11.50 | 10.88 | 11.34 | 576,491 | -0.05(-0.44%) |
May 04, 2016 | 12.15 | 12.44 | 11.37 | 11.39 | 310,884 | -0.61(-5.08%) |
May 03, 2016 | 12.62 | 13.27 | 11.99 | 12.00 | 254,069 | -0.81(-6.32%) |
May 02, 2016 | 12.85 | 13.16 | 12.38 | 12.81 | 286,153 | -0.09(-0.70%) |
Apr 29, 2016 | 13.25 | 13.44 | 12.50 | 12.90 | 273,284 | -0.27(-2.05%) |
Apr 28, 2016 | 13.83 | 13.85 | 13.13 | 13.17 | 170,955 | -0.58(-4.22%) |
Apr 27, 2016 | 14.11 | 14.12 | 13.14 | 13.75 | 268,024 | -0.44(-3.10%) |
Apr 26, 2016 | 14.28 | 14.37 | 13.72 | 14.19 | 229,026 | +0.05(+0.35%) |
Apr 25, 2016 | 14.16 | 14.42 | 13.53 | 14.14 | 262,014 | +0.40(+2.91%) |
Apr 22, 2016 | 13.63 | 13.80 | 13.55 | 13.74 | 111,689 | +0.14(+1.03%) |
Apr 21, 2016 | 13.73 | 13.90 | 13.40 | 13.60 | 134,221 | -0.11(-0.80%) |
Apr 20, 2016 | 13.72 | 14.00 | 13.45 | 13.71 | 166,856 | +0.06(+0.44%) |
Apr 19, 2016 | 14.50 | 14.93 | 13.55 | 13.65 | 380,221 | -1.04(-7.08%) |
Apr 18, 2016 | 15.23 | 15.24 | 14.50 | 14.69 | 349,804 | -0.78(-5.04%) |
Apr 15, 2016 | 15.90 | 16.00 | 15.25 | 15.47 | 239,131 | -0.46(-2.89%) |
Apr 14, 2016 | 15.31 | 15.99 | 15.30 | 15.93 | 190,789 | +0.62(+4.05%) |
Apr 13, 2016 | 15.04 | 15.74 | 15.00 | 15.31 | 336,991 | +0.14(+0.92%) |
Apr 12, 2016 | 15.02 | 15.86 | 15.02 | 15.17 | 250,021 | -0.06(-0.39%) |
Apr 11, 2016 | 15.60 | 16.25 | 15.15 | 15.23 | 434,430 | -0.43(-2.75%) |
Apr 08, 2016 | 17.00 | 17.00 | 15.40 | 15.66 | 797,891 | +0.87(+5.88%) |
Apr 07, 2016 | 14.35 | 14.89 | 14.15 | 14.79 | 282,860 | +0.63(+4.45%) |
Apr 06, 2016 | 13.76 | 14.41 | 13.76 | 14.16 | 187,117 | +0.52(+3.81%) |
Apr 05, 2016 | 14.36 | 14.36 | 13.20 | 13.64 | 205,218 | -0.17(-1.23%) |
Apr 04, 2016 | 14.24 | 14.75 | 13.71 | 13.81 | 263,846 | -0.32(-2.26%) |