Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.17 | 10.37 | 10.09 | 10.37 | 921,097 | +0.25(+2.49%) |
Jun 29, 2016 | 9.772 | 10.15 | 9.772 | 10.12 | 661,194 | +0.46(+4.74%) |
Jun 28, 2016 | 9.751 | 9.751 | 9.618 | 9.662 | 828,820 | +0.07(+0.69%) |
Jun 27, 2016 | 9.731 | 9.788 | 9.552 | 9.595 | 1,491,516 | -0.28(-2.79%) |
Jun 24, 2016 | 9.893 | 10.14 | 9.744 | 9.870 | 1,159,033 | -0.35(-3.41%) |
Jun 23, 2016 | 10.19 | 10.24 | 10.14 | 10.22 | 462,686 | +0.11(+1.09%) |
Jun 22, 2016 | 10.18 | 10.20 | 10.10 | 10.11 | 683,012 | -0.05(-0.54%) |
Jun 21, 2016 | 10.34 | 10.34 | 10.10 | 10.16 | 624,374 | -0.08(-0.83%) |
Jun 20, 2016 | 10.18 | 10.32 | 10.11 | 10.25 | 378,417 | +0.12(+1.15%) |
Jun 17, 2016 | 10.09 | 10.17 | 10.04 | 10.13 | 318,034 | +0.08(+0.80%) |
Jun 16, 2016 | 10.01 | 10.11 | 9.875 | 10.05 | 677,400 | -0.04(-0.41%) |
Jun 15, 2016 | 10.11 | 10.14 | 10.03 | 10.09 | 1,011,776 | +0.04(+0.43%) |
Jun 14, 2016 | 10.15 | 10.18 | 10.02 | 10.05 | 953,653 | -0.12(-1.22%) |
Jun 13, 2016 | 10.33 | 10.33 | 10.17 | 10.17 | 1,388,195 | -0.16(-1.57%) |
Jun 10, 2016 | 10.34 | 10.37 | 10.26 | 10.34 | 594,200 | -0.01(-0.11%) |
Jun 09, 2016 | 10.26 | 10.38 | 10.22 | 10.35 | 611,126 | +0.11(+1.07%) |
Jun 08, 2016 | 10.13 | 10.27 | 10.13 | 10.24 | 1,480,498 | +0.19(+1.94%) |
Jun 07, 2016 | 10.06 | 10.11 | 9.990 | 10.04 | 702,757 | +0.03(+0.25%) |
Jun 06, 2016 | 9.898 | 10.07 | 9.889 | 10.02 | 503,451 | +0.14(+1.46%) |
Jun 03, 2016 | 9.877 | 10.03 | 9.849 | 9.873 | 560,631 | +0.02(+0.21%) |
Jun 02, 2016 | 9.744 | 9.905 | 9.740 | 9.852 | 430,426 | +0.03(+0.33%) |
Jun 01, 2016 | 9.795 | 9.845 | 9.634 | 9.820 | 439,459 | +0.02(+0.21%) |
May 31, 2016 | 9.728 | 9.838 | 9.701 | 9.799 | 1,016,013 | +0.08(+0.80%) |
May 27, 2016 | 9.740 | 9.721 | 9.721 | 9.721 | 756,206 | +0.03(+0.26%) |
May 26, 2016 | 9.694 | 9.742 | 9.639 | 9.696 | 602,495 | +0.06(+0.62%) |
May 25, 2016 | 9.637 | 9.686 | 9.562 | 9.637 | 921,818 | +0.02(+0.16%) |
May 24, 2016 | 9.650 | 9.700 | 9.596 | 9.621 | 628,397 | +0.02(+0.19%) |
May 23, 2016 | 9.639 | 9.657 | 9.580 | 9.603 | 253,965 | -0.05(-0.54%) |
May 20, 2016 | 9.668 | 9.713 | 9.614 | 9.655 | 707,736 | -0.01(-0.14%) |
May 19, 2016 | 9.779 | 9.779 | 9.623 | 9.668 | 487,985 | -0.11(-1.13%) |
May 18, 2016 | 9.876 | 9.942 | 9.779 | 9.779 | 529,731 | -0.13(-1.32%) |
May 17, 2016 | 9.802 | 9.937 | 9.788 | 9.910 | 413,878 | +0.11(+1.11%) |
May 16, 2016 | 9.808 | 9.931 | 9.781 | 9.802 | 426,748 | +0.09(+0.91%) |
May 13, 2016 | 9.691 | 9.747 | 9.671 | 9.713 | 582,702 | -0.09(-0.92%) |
May 12, 2016 | 9.865 | 9.917 | 9.786 | 9.804 | 338,293 | -0.01(-0.12%) |
May 11, 2016 | 9.736 | 9.869 | 9.664 | 9.815 | 481,412 | +0.05(+0.49%) |
May 10, 2016 | 9.704 | 9.813 | 9.574 | 9.768 | 948,668 | +0.10(+1.05%) |
May 09, 2016 | 9.827 | 9.827 | 9.619 | 9.666 | 720,239 | -0.12(-1.20%) |
May 06, 2016 | 9.524 | 9.833 | 9.524 | 9.784 | 665,844 | +0.23(+2.37%) |
May 05, 2016 | 9.338 | 9.598 | 9.338 | 9.557 | 474,641 | +0.17(+1.81%) |
May 04, 2016 | 9.481 | 9.490 | 9.320 | 9.388 | 500,240 | -0.10(-1.10%) |
May 03, 2016 | 9.426 | 9.548 | 9.282 | 9.492 | 779,070 | -0.02(-0.19%) |
May 02, 2016 | 9.519 | 9.565 | 9.460 | 9.510 | 808,415 | -0.03(-0.28%) |
Apr 29, 2016 | 9.634 | 9.673 | 9.454 | 9.537 | 518,413 | -0.09(-0.94%) |
Apr 28, 2016 | 9.621 | 9.720 | 9.607 | 9.628 | 407,513 | +0.00(+0.00%) |
Apr 27, 2016 | 9.564 | 9.691 | 9.564 | 9.628 | 600,852 | +0.07(+0.71%) |
Apr 26, 2016 | 9.542 | 9.635 | 9.530 | 9.560 | 466,132 | +0.03(+0.36%) |
Apr 25, 2016 | 9.503 | 9.553 | 9.447 | 9.526 | 437,605 | +0.02(+0.21%) |
Apr 22, 2016 | 9.467 | 9.641 | 9.467 | 9.505 | 780,578 | +0.05(+0.50%) |
Apr 21, 2016 | 9.496 | 9.499 | 9.379 | 9.458 | 543,162 | -0.02(-0.21%) |
Apr 20, 2016 | 9.429 | 9.496 | 9.318 | 9.478 | 622,984 | +0.03(+0.34%) |
Apr 19, 2016 | 9.392 | 9.481 | 9.377 | 9.447 | 758,598 | +0.07(+0.72%) |
Apr 18, 2016 | 9.327 | 9.404 | 9.316 | 9.379 | 482,483 | +0.00(+0.00%) |
Apr 15, 2016 | 9.372 | 9.446 | 9.345 | 9.379 | 319,077 | +0.00(+0.02%) |
Apr 14, 2016 | 9.386 | 9.426 | 9.327 | 9.377 | 1,537,580 | -0.03(-0.29%) |
Apr 13, 2016 | 9.406 | 9.406 | 9.343 | 9.404 | 1,076,091 | -0.00(-0.02%) |
Apr 12, 2016 | 9.343 | 9.431 | 9.252 | 9.406 | 1,651,991 | +0.12(+1.24%) |
Apr 11, 2016 | 9.225 | 9.345 | 9.202 | 9.291 | 618,517 | +0.10(+1.11%) |
Apr 08, 2016 | 9.067 | 9.205 | 9.067 | 9.189 | 1,367,133 | +0.22(+2.50%) |
Apr 07, 2016 | 9.044 | 9.092 | 8.942 | 8.965 | 880,541 | -0.12(-1.32%) |
Apr 06, 2016 | 9.056 | 9.135 | 9.008 | 9.085 | 718,457 | +0.00(+0.02%) |
Apr 05, 2016 | 8.936 | 9.155 | 8.841 | 9.083 | 1,370,870 | -0.03(-0.37%) |
Apr 04, 2016 | 9.413 | 9.440 | 9.094 | 9.117 | 1,396,473 | -0.35(-3.66%) |